Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Viva Energy Group Limited (VEA)
Viva Energy Group Limited (VEA) Historical

VEA Viva Energy Group Limited

2.42

-0.04 (-1.63%)

Last Updated: 23:28:55

Delayed by 20 minutes

VEA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 17 2025	2.46	0.01	0.41%	2.45	2.50	2.44	3,306,791
Feb 14 2025	2.45	0.01	0.41%	2.46	2.465	2.43	2,357,415
Feb 13 2025	2.44	-0.02	-0.81%	2.46	2.48	2.43	2,554,367
Feb 12 2025	2.46	0.04	1.65%	2.43	2.47	2.40	5,121,157
Feb 11 2025	2.42	0.00	0.21%	2.42	2.47	2.41	10,802,366
Feb 10 2025	2.415	-0.02	-0.62%	2.42	2.45	2.41	3,305,512
Feb 07 2025	2.43	-0.03	-1.22%	2.46	2.48	2.43	3,401,740
Feb 06 2025	2.46	-0.05	-1.99%	2.50	2.51	2.455	8,940,069
Feb 05 2025	2.51	0.00	0.20%	2.52	2.545	2.51	5,194,130
Feb 04 2025	2.505	-0.05	-1.76%	2.57	2.57	2.495	4,739,736
Feb 03 2025	2.55	-0.04	-1.54%	2.57	2.57	2.51	7,545,823
Jan 31 2025	2.59	-0.01	-0.38%	2.62	2.62	2.58	5,769,482
Jan 30 2025	2.60	0.03	1.17%	2.56	2.65	2.56	5,195,482
Jan 29 2025	2.57	-0.07	-2.65%	2.65	2.65	2.57	6,998,192
Jan 28 2025	2.64	-0.08	-2.94%	2.71	2.71	2.61	5,191,676
Jan 24 2025	2.72	0.01	0.18%	2.74	2.74	2.705	1,844,997
Jan 23 2025	2.715	-0.04	-1.27%	2.78	2.78	2.71	1,862,279
Jan 22 2025	2.75	-0.01	-0.36%	2.77	2.77	2.745	1,857,161
Jan 21 2025	2.76	0.03	1.10%	2.79	2.79	2.74	1,809,441
Jan 20 2025	2.73	-0.04	-1.44%	2.80	2.83	2.73	2,396,683
Jan 17 2025	2.77	0.01	0.36%	2.75	2.78	2.74	3,552,012
Jan 16 2025	2.76	0.01	0.36%	2.80	2.81	2.75	3,406,431
Jan 15 2025	2.75	0.02	0.92%	2.73	2.79	2.73	3,956,861
Jan 14 2025	2.725	0.07	2.44%	2.68	2.735	2.68	3,088,010
Jan 13 2025	2.66	0.00	0.00%	2.64	2.67	2.615	3,172,061
Jan 10 2025	2.66	-0.05	-1.85%	2.72	2.72	2.65	3,908,248
Jan 09 2025	2.71	-0.03	-1.09%	2.72	2.72	2.68	2,567,813
Jan 08 2025	2.74	0.02	0.74%	2.70	2.76	2.69	3,873,990
Jan 07 2025	2.72	0.04	1.49%	2.68	2.72	2.67	1,921,388
Jan 06 2025	2.68	-0.06	-2.19%	2.73	2.75	2.68	1,736,961
Jan 03 2025	2.74	0.06	2.24%	2.68	2.75	2.675	1,815,850
Jan 02 2025	2.68	0.05	1.90%	2.66	2.69	2.63	1,733,843
Dec 30 2024	2.63	0.01	0.38%	2.62	2.68	2.62	3,184,846
Dec 30 2024	2.62	0.01	0.38%	2.62	2.635	2.61	2,289,260
Dec 27 2024	2.61	-0.02	-0.76%	2.63	2.65	2.61	2,016,389
Dec 23 2024	2.63	0.06	2.33%	2.58	2.63	2.575	1,709,312
Dec 23 2024	2.57	0.01	0.59%	2.56	2.58	2.53	2,261,513
Dec 20 2024	2.555	0.01	0.20%	2.54	2.56	2.525	5,316,178
Dec 19 2024	2.55	-0.01	-0.20%	2.54	2.56	2.47	6,634,448
Dec 18 2024	2.555	-0.04	-1.35%	2.60	2.60	2.54	3,653,513
Dec 17 2024	2.59	-0.03	-1.15%	2.59	2.62	2.58	2,882,932
Dec 16 2024	2.62	0.01	0.38%	2.62	2.65	2.60	2,738,059
Dec 13 2024	2.61	-0.04	-1.51%	2.62	2.65	2.60	2,230,223
Dec 12 2024	2.65	0.03	1.15%	2.63	2.69	2.61	4,556,733
Dec 11 2024	2.62	-0.06	-2.06%	2.66	2.67	2.595	4,192,986
Dec 10 2024	2.675	0.04	1.71%	2.65	2.68	2.625	6,177,161
Dec 09 2024	2.63	-0.01	-0.38%	2.63	2.67	2.62	3,428,477
Dec 06 2024	2.64	0.02	0.76%	2.61	2.65	2.60	2,296,686
Dec 05 2024	2.62	0.02	0.77%	2.59	2.63	2.59	4,146,739
Dec 04 2024	2.60	-0.02	-0.76%	2.60	2.62	2.59	2,930,681
Dec 03 2024	2.62	0.01	0.38%	2.60	2.63	2.58	4,066,202
Dec 02 2024	2.61	0.01	0.38%	2.62	2.64	2.605	2,561,874
Nov 29 2024	2.60	-0.06	-2.26%	2.65	2.655	2.60	3,675,697
Nov 28 2024	2.66	-0.01	-0.37%	2.67	2.67	2.63	2,476,637
Nov 27 2024	2.67	0.04	1.52%	2.61	2.73	2.61	6,826,093
Nov 26 2024	2.63	0.03	1.15%	2.60	2.63	2.54	5,266,225
Nov 25 2024	2.60	-0.03	-1.14%	2.64	2.65	2.60	6,894,503
Nov 22 2024	2.63	0.03	1.15%	2.64	2.69	2.62	4,817,076
Nov 21 2024	2.60	-0.02	-0.76%	2.64	2.64	2.59	4,612,577
Nov 20 2024	2.62	-0.04	-1.50%	2.65	2.66	2.605	4,189,106

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions