Viva Leisure Limited (VVA)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -5.07246376812 | 1.38 | 1.38 | 1.305 | 109384 | 1.32014439 | DE |
| 4 | -0.085 | -6.09318996416 | 1.395 | 1.41 | 1.305 | 43718 | 1.33894067 | DE |
| 12 | -0.09 | -6.42857142857 | 1.4 | 1.565 | 1.305 | 66313 | 1.405558 | DE |
| 26 | -0.15 | -10.2739726027 | 1.46 | 1.65 | 1.305 | 68307 | 1.45219032 | DE |
| 52 | 0.06 | 4.8 | 1.25 | 1.65 | 1.24 | 82151 | 1.43762213 | DE |
| 156 | -0.5 | -27.6243093923 | 1.81 | 2.5 | 0.985 | 82569 | 1.4992063 | DE |
| 260 | 0.165 | 14.4104803493 | 1.145 | 3.66 | 0.66 | 90597 | 1.89450585 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 1.31 | 0 | 0.00 | 1.32 | 1.32 | 1.305 | 1250312 |
| 1721974500 | 1.31 | -0.01 | -0.76 | 1.33 | 1.33 | 1.31 | 42878 |
| 1721888100 | 1.32 | 0 | 0.00 | 1.34 | 1.35 | 1.315 | 5834 |
| 1721801700 | 1.32 | 0 | 0.00 | 1.315 | 1.36 | 1.315 | 20533 |
| 1721715300 | 1.32 | -0.05 | -3.65 | 1.365 | 1.365 | 1.32 | 467522 |
| 1721628900 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.37 | 10155 |
| 1721369700 | 1.3799999 | 0.01 | 1.10 | 1.3799999 | 1.3799999 | 1.37 | 3380 |
| 1721283300 | 1.365 | 0 | 0.00 | 1.375 | 1.3799999 | 1.365 | 2583 |
| 1721196900 | 1.365 | -0.02 | -1.09 | 1.3799999 | 1.385 | 1.365 | 9856 |
| 1721110500 | 1.3799999 | 0.06 | 4.55 | 1.375 | 1.3899999 | 1.37 | 67544 |
| 1721024100 | 1.32 | 0.01 | 0.38 | 1.32 | 1.345 | 1.31 | 16999 |
| 1720764900 | 1.315 | -0.07 | -4.71 | 1.3799999 | 1.3799999 | 1.31 | 37374 |
| 1720678500 | 1.3799999 | 0.01 | 0.73 | 1.375 | 1.3799999 | 1.375 | 8246 |
| 1720592100 | 1.37 | 0 | 0.00 | 1.385 | 1.385 | 1.37 | 15595 |
| 1720505700 | 1.37 | -0.03 | -2.14 | 1.405 | 1.405 | 1.37 | 22585 |
| 1720419300 | 1.4 | 0 | 0.00 | 1.4 | 1.405 | 1.3899999 | 36905 |
| 1720160100 | 1.4 | 0 | 0.00 | 1.3975 | 1.405 | 1.36 | 13243 |
| 1720073700 | 1.4 | -0.01 | -0.36 | 1.3799999 | 1.4075 | 1.3799999 | 17481 |
| 1719987300 | 1.405 | 0.06 | 4.46 | 1.405 | 1.405 | 1.405 | 2925 |
| 1719900900 | 1.345 | -0.06 | -3.93 | 1.41 | 1.41 | 1.3225 | 36853 |
| 1719814500 | 1.4 | 0.03 | 2.38 | 1.395 | 1.405 | 1.3899999 | 35871 |
| 1719555300 | 1.3675 | -0.02 | -1.26 | 1.3799999 | 1.385 | 1.35 | 1179257 |
| 1719468900 | 1.385 | -0.02 | -1.07 | 1.3899999 | 1.4 | 1.375 | 72308 |
| 1719382500 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3799999 | 102524 |
| 1719296100 | 1.4 | 0.01 | 0.72 | 1.395 | 1.415 | 1.395 | 38503 |
| 1719209700 | 1.3899999 | -0.04 | -2.46 | 1.4424999 | 1.4424999 | 1.3899999 | 46106 |
| 1718950500 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 1729 |
| 1718864100 | 1.425 | 0 | 0.00 | 1.43 | 1.43 | 1.425 | 9221 |
| 1718777700 | 1.425 | -0.02 | -1.04 | 1.44 | 1.44 | 1.425 | 80148 |
| 1718691300 | 1.44 | 0 | 0.35 | 1.435 | 1.45 | 1.435 | 102619 |
| 1718604900 | 1.435 | 0.03 | 2.14 | 1.415 | 1.45 | 1.41 | 7271 |
| 1718345700 | 1.405 | -0.08 | -5.39 | 1.465 | 1.465 | 1.405 | 20197 |
| 1718259300 | 1.485 | 0 | 0.00 | 1.5 | 1.5 | 1.4725 | 46213 |
| 1718172900 | 1.485 | -0.01 | -0.34 | 1.5 | 1.5 | 1.48 | 6089 |
| 1718086500 | 1.49 | -0.05 | -2.93 | 1.5049999 | 1.52 | 1.49 | 10145 |
| 1717740900 | 1.535 | -0.02 | -0.97 | 1.52 | 1.555 | 1.48 | 119528 |
| 1717654500 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1717568100 | 1.55 | -0.01 | -0.32 | 1.55 | 1.55 | 1.545 | 9203 |
| 1717481700 | 1.555 | 0.01 | 0.65 | 1.545 | 1.565 | 1.545 | 96815 |
| 1717395300 | 1.545 | -0.01 | -0.64 | 1.52 | 1.55 | 1.52 | 4779 |
| 1717136100 | 1.555 | 0.04 | 2.64 | 1.5 | 1.56 | 1.5 | 14832 |
| 1717049700 | 1.5149999 | -0.01 | -0.66 | 1.5 | 1.52 | 1.48 | 58583 |
| 1716963300 | 1.525 | -0.03 | -1.61 | 1.52 | 1.545 | 1.495 | 220316 |
| 1716876900 | 1.55 | 0 | 0.00 | 1.53 | 1.55 | 1.53 | 52829 |
| 1716790500 | 1.55 | 0.05 | 3.33 | 1.51 | 1.55 | 1.51 | 47886 |
| 1716531300 | 1.5 | 0.02 | 1.69 | 1.48 | 1.52 | 1.48 | 100623 |
| 1716444900 | 1.475 | 0.02 | 1.03 | 1.46 | 1.48 | 1.46 | 18498 |
| 1716358500 | 1.46 | 0.06 | 4.29 | 1.4 | 1.4625 | 1.4 | 198778 |
| 1716272100 | 1.4 | 0.03 | 2.56 | 1.385 | 1.42 | 1.385 | 7126 |
| 1716185700 | 1.365 | 0.02 | 1.87 | 1.35 | 1.4 | 1.35 | 19094 |
| 1715926500 | 1.34 | -0.05 | -3.60 | 1.4 | 1.4 | 1.34 | 77380 |
| 1715840100 | 1.3899999 | 0 | 0.36 | 1.3899999 | 1.4 | 1.3899999 | 12947 |
| 1715753700 | 1.385 | 0 | 0.00 | 1.4 | 1.4 | 1.385 | 11433 |
| 1715667300 | 1.385 | -0.01 | -0.72 | 1.415 | 1.415 | 1.385 | 24794 |
| 1715580900 | 1.395 | -0.01 | -0.36 | 1.43 | 1.43 | 1.3899999 | 13195 |
| 1715321700 | 1.4 | 0 | 0.00 | 1.43 | 1.43 | 1.4 | 10170 |
| 1715235300 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 7604 |
| 1715148900 | 1.4 | -0.01 | -0.71 | 1.42 | 1.42 | 1.395 | 78653 |
| 1715062500 | 1.41 | 0.02 | 1.44 | 1.3799999 | 1.41 | 1.3799999 | 37926 |
| 1714976100 | 1.3899999 | -0.02 | -1.07 | 1.4 | 1.4 | 1.3899999 | 6452 |
| 1714716900 | 1.405 | -0.02 | -1.06 | 1.405 | 1.415 | 1.402 | 22166 |
| 1714630500 | 1.42 | 0.02 | 1.43 | 1.415 | 1.42 | 1.415 | 675 |
| 1714544100 | 1.4 | 0 | 0.00 | 1.37 | 1.4 | 1.37 | 15183 |
| 1714457700 | 1.4 | -0.02 | -1.41 | 1.4 | 1.41 | 1.4 | 53300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
