Viva Leisure Ltd.(AU:VVA)
A$1.45+0.04 (+2.48%)
AU:VVA
Viva Leisure Ltd. historical prices
A$1.45
At close:+0.04 (+2.48%)
Want to see AU:VVA full AI Analyst Report?
Viva Leisure Ltd. (VVA) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | +2.48% | 19,614 | 0.18 |
| Nov 10, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -2.42% | 1,658,733 | 10.08 |
| Nov 09, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | +0.35% | 371,264 | 2.32 |
| Nov 06, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +2.12% | 9,058 | 0.06 |
| Nov 05, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | 0.00% | 30,079 | 0.19 |
| Nov 04, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -5.35% | 71,169 | 0.44 |
| Nov 03, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | +6.03% | 7,001 | 0.04 |
| Nov 02, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 14,969 | 0.09 |
| Oct 30, 2026 | 1.51 | 1.51 | 1.40 | 1.46 | 1.46 | -0.34% | 42,246 | 0.25 |
| Oct 29, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | +3.90% | 14,026 | 0.08 |
| Oct 28, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | +1.44% | 32,593 | 0.19 |
| Oct 27, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 16,358 | 0.10 |
| Oct 26, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 76,757 | 0.44 |
| Oct 23, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 0.00% | 34,669 | 0.20 |
| Oct 22, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | +3.65% | 18,068 | 0.10 |
| Oct 21, 2026 | 1.43 | 1.43 | 1.32 | 1.37 | 1.37 | 0.00% | 168,510 | 0.97 |
| Oct 20, 2026 | 1.41 | 1.46 | 1.37 | 1.37 | 1.37 | -2.14% | 104,380 | 0.59 |
| Oct 19, 2026 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -5.41% | 210,379 | 1.22 |
| Oct 16, 2026 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | 0.00% | 39,749 | 0.23 |
| Oct 15, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 88,715 | 0.52 |
| Oct 14, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | 0.00% | 23,653 | 0.14 |
| Oct 13, 2026 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | -4.15% | 158,421 | 0.93 |
| Oct 12, 2026 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | +3.64% | 211,686 | 1.26 |
| Oct 09, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | +0.33% | 47,951 | 0.28 |
| Oct 08, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | +3.44% | 278,508 | 1.68 |
| Oct 07, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.69% | 43,706 | 0.26 |
| Oct 06, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 13,504 | 0.08 |
| Oct 05, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.00% | 6,094 | 0.04 |
| Oct 02, 2026 | 1.55 | 1.56 | 1.47 | 1.50 | 1.50 | 0.00% | 50,948 | 0.30 |
| Oct 01, 2026 | 1.56 | 1.56 | 1.43 | 1.50 | 1.50 | -1.32% | 219,627 | 1.32 |
| Sep 30, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | +1.33% | 4,104 | 0.02 |
| Sep 29, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.85% | 2,609 | 0.02 |
| Sep 28, 2026 | 1.56 | 1.56 | 1.47 | 1.56 | 1.56 | +1.63% | 86,835 | 0.51 |
| Sep 25, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.54 | -1.54% | 12,153 | 0.07 |
| Sep 24, 2026 | 1.59 | 1.59 | 1.50 | 1.59 | 1.56 | +3.93% | 14,587 | 0.08 |
| Sep 23, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.50 | +1.63% | 2,246 | 0.01 |
| Sep 22, 2026 | 1.58 | 1.60 | 1.51 | 1.51 | 1.48 | -2.89% | 69,034 | 0.39 |
| Sep 21, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.52 | -2.81% | 36,530 | 0.21 |
| Sep 18, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.56 | +1.89% | 66,337 | 0.37 |
| Sep 17, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.54 | +3.02% | 128,608 | 0.73 |
| Sep 16, 2026 | 1.51 | 1.57 | 1.50 | 1.52 | 1.49 | +0.95% | 41,653 | 0.23 |
| Sep 15, 2026 | 1.50 | 1.57 | 1.50 | 1.51 | 1.48 | +0.34% | 27,257 | 0.15 |
| Sep 14, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.47 | -3.22% | 105,192 | 0.59 |
| Sep 11, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.52 | 0.00% | 8,960 | 0.05 |
| Sep 10, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.52 | -1.23% | 20,760 | 0.12 |
| Sep 09, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.54 | +0.26% | 29,276 | 0.16 |
| Sep 08, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.54 | -2.17% | 29,996 | 0.15 |
| Sep 07, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.57 | +1.62% | 24,829 | 0.12 |
| Sep 04, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.54 | -3.38% | 11,238 | 0.06 |
| Sep 03, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.60 | +0.63% | 2,750 | 0.01 |
