Viva Energy Group Ltd. VEA
ASX · Australia · Energy Minerals
AUD 3.22+0.08 (+2.55%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 3.20 | +2.07% | AUD 3.14 | AUD 3.24 | AUD 3.14 | 3.06M |
| 2026-10-01 | AUD 3.14 | -1.57% | AUD 3.09 | AUD 3.15 | AUD 3.09 | 4.28M |
| 2026-09-30 | AUD 3.19 | +1.92% | AUD 3.10 | AUD 3.19 | AUD 3.05 | 7.12M |
| 2026-09-29 | AUD 3.13 | -0.63% | AUD 3.17 | AUD 3.17 | AUD 3.10 | 3.60M |
| 2026-09-28 | AUD 3.15 | -0.63% | AUD 3.15 | AUD 3.17 | AUD 3.10 | 6.85M |
| 2026-09-25 | AUD 3.17 | -0.94% | AUD 3.20 | AUD 3.21 | AUD 3.16 | 3.21M |
| 2026-09-24 | AUD 3.20 | +1.27% | AUD 3.24 | AUD 3.28 | AUD 3.17 | 13.40M |
| 2026-09-23 | AUD 3.16 | -1.56% | AUD 3.19 | AUD 3.28 | AUD 3.10 | 14.03M |
| 2026-09-22 | AUD 3.21 | +0.94% | AUD 3.14 | AUD 3.21 | AUD 3.12 | 6.05M |
| 2026-09-21 | AUD 3.18 | +1.92% | AUD 3.12 | AUD 3.19 | AUD 3.08 | 3.73M |
| 2026-09-18 | AUD 3.12 | +0.32% | AUD 3.09 | AUD 3.13 | AUD 3.07 | 9.72M |
| 2026-09-17 | AUD 3.11 | -1.27% | AUD 3.15 | AUD 3.16 | AUD 3.09 | 7.19M |
| 2026-09-16 | AUD 3.15 | +3.28% | AUD 3.15 | AUD 3.19 | AUD 3.09 | 9.60M |
| 2026-09-15 | AUD 3.05 | -0.97% | AUD 3.10 | AUD 3.10 | AUD 3.03 | 5.79M |
| 2026-09-14 | AUD 3.08 | +1.32% | AUD 3.02 | AUD 3.12 | AUD 2.99 | 7.06M |
| 2026-09-11 | AUD 3.04 | +2.36% | AUD 3.02 | AUD 3.05 | AUD 3.01 | 5.78M |
| 2026-09-10 | AUD 2.97 | -1.00% | AUD 3.02 | AUD 3.03 | AUD 2.97 | 6.48M |
| 2026-09-09 | AUD 3.00 | +0.67% | AUD 2.98 | AUD 3.02 | AUD 2.95 | 8.32M |
| 2026-09-08 | AUD 2.98 | +2.05% | AUD 2.96 | AUD 2.99 | AUD 2.92 | 9.77M |
| 2026-09-07 | AUD 2.92 | +0.69% | AUD 2.92 | AUD 2.93 | AUD 2.89 | 5.04M |
| 2026-09-04 | AUD 2.90 | -3.65% | AUD 2.93 | AUD 2.96 | AUD 2.88 | 5.77M |
| 2026-09-03 | AUD 3.01 | +0.33% | AUD 3.01 | AUD 3.05 | AUD 2.98 | 5.20M |
| 2026-09-02 | AUD 3.00 | -1.32% | AUD 3.08 | AUD 3.12 | AUD 2.96 | 16.37M |
| 2026-09-01 | AUD 3.04 | +2.70% | AUD 2.95 | AUD 3.04 | AUD 2.93 | 7.94M |
| 2026-08-31 | AUD 2.96 | +3.50% | AUD 2.87 | AUD 2.96 | AUD 2.86 | 10.01M |
| 2026-08-28 | AUD 2.86 | -0.35% | AUD 2.88 | AUD 2.91 | AUD 2.83 | 4.13M |
| 2026-08-27 | AUD 2.87 | 0.00% | AUD 2.86 | AUD 2.89 | AUD 2.80 | 8.39M |
| 2026-08-26 | AUD 2.87 | +3.99% | AUD 2.80 | AUD 2.87 | AUD 2.74 | 9.59M |
| 2026-08-25 | AUD 2.76 | -3.16% | AUD 2.84 | AUD 2.88 | AUD 2.73 | 5.55M |
| 2026-08-24 | AUD 2.85 | +1.79% | AUD 2.82 | AUD 2.85 | AUD 2.76 | 5.04M |
| 2026-08-21 | AUD 2.80 | -0.36% | AUD 2.81 | AUD 2.84 | AUD 2.79 | 2.79M |
| 2026-08-20 | AUD 2.81 | -1.06% | AUD 2.85 | AUD 2.85 | AUD 2.80 | 4.21M |
| 2026-08-19 | AUD 2.84 | +1.43% | AUD 2.82 | AUD 2.84 | AUD 2.78 | 3.83M |
| 2026-08-18 | AUD 2.80 | +1.82% | AUD 2.78 | AUD 2.83 | AUD 2.74 | 6.26M |
| 2026-08-17 | AUD 2.75 | -0.36% | AUD 2.75 | AUD 2.80 | AUD 2.73 | 3.10M |
| 2026-08-14 | AUD 2.76 | +1.10% | AUD 2.75 | AUD 2.79 | AUD 2.71 | 4.04M |
| 2026-08-13 | AUD 2.73 | +0.74% | AUD 2.75 | AUD 2.75 | AUD 2.69 | 4.21M |
| 2026-08-12 | AUD 2.71 | +0.74% | AUD 2.70 | AUD 2.75 | AUD 2.70 | 5.16M |
| 2026-08-11 | AUD 2.69 | +2.28% | AUD 2.69 | AUD 2.73 | AUD 2.65 | 5.94M |
| 2026-08-10 | AUD 2.63 | -0.75% | AUD 2.68 | AUD 2.68 | AUD 2.60 | 2.46M |
| 2026-08-07 | AUD 2.65 | +0.38% | AUD 2.68 | AUD 2.70 | AUD 2.63 | 4.96M |
| 2026-08-06 | AUD 2.64 | +0.38% | AUD 2.62 | AUD 2.64 | AUD 2.57 | 5.38M |
| 2026-08-05 | AUD 2.63 | -2.23% | AUD 2.68 | AUD 2.69 | AUD 2.63 | 5.66M |
| 2026-08-04 | AUD 2.69 | -3.58% | AUD 2.73 | AUD 2.79 | AUD 2.68 | 5.95M |
| 2026-08-03 | AUD 2.79 | -2.11% | AUD 2.82 | AUD 2.86 | AUD 2.78 | 6.48M |
| 2026-07-31 | AUD 2.85 | +2.15% | AUD 2.87 | AUD 2.87 | AUD 2.78 | 10.31M |
| 2026-07-30 | AUD 2.79 | +2.20% | AUD 2.74 | AUD 2.80 | AUD 2.68 | 10.90M |
| 2026-07-29 | AUD 2.73 | +3.02% | AUD 2.63 | AUD 2.76 | AUD 2.59 | 19.46M |
| 2026-07-28 | AUD 2.65 | +8.61% | AUD 2.48 | AUD 2.65 | AUD 2.48 | 11.55M |
| 2026-07-27 | AUD 2.44 | -2.40% | AUD 2.47 | AUD 2.47 | AUD 2.42 | 4.63M |
| 2026-07-24 | AUD 2.50 | 0.00% | AUD 2.51 | AUD 2.55 | AUD 2.48 | 3.02M |
| 2026-07-23 | AUD 2.50 | 0.00% | AUD 2.51 | AUD 2.53 | AUD 2.48 | 5.26M |
| 2026-07-22 | AUD 2.50 | +1.63% | AUD 2.43 | AUD 2.51 | AUD 2.43 | 5.55M |
| 2026-07-21 | AUD 2.46 | +1.23% | AUD 2.43 | AUD 2.49 | AUD 2.41 | 5.23M |
| 2026-07-20 | AUD 2.43 | +3.85% | AUD 2.39 | AUD 2.47 | AUD 2.39 | 7.88M |
| 2026-07-17 | AUD 2.34 | +1.30% | AUD 2.32 | AUD 2.37 | AUD 2.31 | 5.95M |
| 2026-07-16 | AUD 2.31 | -0.86% | AUD 2.30 | AUD 2.32 | AUD 2.27 | 8.09M |
| 2026-07-15 | AUD 2.33 | -2.10% | AUD 2.37 | AUD 2.39 | AUD 2.32 | 5.55M |
| 2026-07-14 | AUD 2.38 | +2.15% | AUD 2.41 | AUD 2.44 | AUD 2.35 | 5.25M |
| 2026-07-13 | AUD 2.33 | +3.56% | AUD 2.28 | AUD 2.34 | AUD 2.26 | 4.61M |
| 2026-07-10 | AUD 2.25 | +0.45% | AUD 2.20 | AUD 2.28 | AUD 2.18 | 4.04M |
| 2026-07-09 | AUD 2.24 | +0.90% | AUD 2.25 | AUD 2.28 | AUD 2.22 | 4.21M |
| 2026-07-08 | AUD 2.22 | +3.26% | AUD 2.19 | AUD 2.25 | AUD 2.16 | 3.23M |
| 2026-07-07 | AUD 2.15 | 0.00% | AUD 2.15 | AUD 2.19 | AUD 2.12 | 5.04M |
| 2026-07-06 | AUD 2.15 | +0.47% | AUD 2.14 | AUD 2.17 | AUD 2.12 | 3.50M |
| 2026-07-03 | AUD 2.14 | +0.94% | AUD 2.12 | AUD 2.16 | AUD 2.12 | 5.15M |
| 2026-07-02 | AUD 2.12 | +2.91% | AUD 2.05 | AUD 2.12 | AUD 2.04 | 6.53M |
| 2026-07-01 | AUD 2.06 | -0.48% | AUD 2.11 | AUD 2.11 | AUD 2.03 | 4.29M |
| 2026-06-30 | AUD 2.07 | +0.98% | AUD 2.07 | AUD 2.11 | AUD 2.03 | 4.20M |
| 2026-06-29 | AUD 2.05 | +1.49% | AUD 2.04 | AUD 2.07 | AUD 2.02 | 3.52M |
| 2026-06-26 | AUD 2.02 | -1.46% | AUD 2.05 | AUD 2.06 | AUD 2.00 | 6.24M |
| 2026-06-25 | AUD 2.05 | +0.99% | AUD 2.05 | AUD 2.09 | AUD 2.01 | 8.75M |
| 2026-06-24 | AUD 2.03 | -2.40% | AUD 2.06 | AUD 2.07 | AUD 1.96 | 10.78M |
| 2026-06-23 | AUD 2.08 | -2.35% | AUD 2.14 | AUD 2.14 | AUD 2.05 | 7.90M |
| 2026-06-22 | AUD 2.13 | -2.29% | AUD 2.21 | AUD 2.21 | AUD 2.11 | 4.60M |
| 2026-06-19 | AUD 2.18 | +1.40% | AUD 2.15 | AUD 2.20 | AUD 2.12 | 6.71M |
| 2026-06-18 | AUD 2.15 | -0.46% | AUD 2.15 | AUD 2.18 | AUD 2.14 | 4.72M |
| 2026-06-17 | AUD 2.16 | +0.47% | AUD 2.16 | AUD 2.17 | AUD 2.10 | 2.99M |
| 2026-06-16 | AUD 2.15 | +1.42% | AUD 2.09 | AUD 2.20 | AUD 2.08 | 5.06M |
| 2026-06-15 | AUD 2.12 | -5.78% | AUD 2.22 | AUD 2.22 | AUD 2.04 | 13.30M |
| 2026-06-12 | AUD 2.25 | -3.43% | AUD 2.31 | AUD 2.31 | AUD 2.21 | 5.18M |
| 2026-06-11 | AUD 2.33 | +0.87% | AUD 2.31 | AUD 2.37 | AUD 2.31 | 13.06M |
| 2026-06-10 | AUD 2.31 | +1.32% | AUD 2.28 | AUD 2.32 | AUD 2.26 | 3.17M |
| 2026-06-09 | AUD 2.28 | +1.79% | AUD 2.23 | AUD 2.29 | AUD 2.23 | 3.47M |
| 2026-06-05 | AUD 2.24 | -2.18% | AUD 2.25 | AUD 2.28 | AUD 2.23 | 4.51M |
| 2026-06-04 | AUD 2.29 | +2.23% | AUD 2.23 | AUD 2.31 | AUD 2.22 | 6.45M |
| 2026-06-03 | AUD 2.24 | +4.67% | AUD 2.15 | AUD 2.24 | AUD 2.13 | 5.17M |
| 2026-06-02 | AUD 2.14 | +0.47% | AUD 2.12 | AUD 2.18 | AUD 2.12 | 6.84M |
| 2026-06-01 | AUD 2.13 | +0.47% | AUD 2.11 | AUD 2.13 | AUD 2.07 | 3.81M |
| 2026-05-29 | AUD 2.12 | -1.85% | AUD 2.16 | AUD 2.16 | AUD 2.09 | 11.29M |