Viva Energy Group Ltd (VEA.AU) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 49 out of 100 (momentum 84 · quality 22 · valuation 75), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -4.8% vs the 50-day and +18.1% vs the 200-day average, 11.9% below the 52-week high and +73.9% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Viva Energy Group Ltd trades 4.8% below its 50-day and 18.1% above its 200-day moving average. (as of 2026-11-02)

Viva Energy runs fuel and convenience retail across Australia, Singapore and Papua New Guinea, trading under Shell, Coles Express, OTR and other forecourt brands. It also supplies fuel, lubricants and specialty chemicals to industrial customers and owns a crude-oil refinery at Geelong that turns crude into petroleum products, bitumen and aviation gasoline.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VEA.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	2.84	2.89	2.81	2.89	+1.40%	3,232,348
2026-10-30	2.85	2.87	2.81	2.85	+1.06%	3,722,304
2026-10-29	2.84	2.89	2.76	2.82	-0.70%	6,959,190
2026-10-28	2.86	2.86	2.79	2.84	-2.41%	7,222,859
2026-10-27	2.88	2.93	2.85	2.91	+0.69%	5,548,921
2026-10-26	2.85	2.92	2.82	2.89	+3.58%	7,867,445
2026-10-23	2.89	2.91	2.75	2.79	-3.46%	10,221,688
2026-10-22	3.00	3.06	2.89	2.89	-4.93%	10,864,377
2026-10-21	3.03	3.11	3.00	3.04	-0.65%	9,143,803
2026-10-20	3.10	3.11	3.00	3.06	-1.92%	7,207,444
2026-10-19	3.00	3.13	3.00	3.12	+0.65%	5,659,501
2026-10-16	3.19	3.20	3.10	3.10	-3.13%	6,582,632
2026-10-15	3.18	3.23	3.15	3.20	-0.31%	6,077,138
2026-10-14	3.22	3.23	3.19	3.21	-0.31%	3,399,726
2026-10-13	3.18	3.22	3.15	3.22	+1.26%	10,272,615
2026-10-12	3.21	3.22	3.10	3.18	-0.93%	6,393,984
2026-10-09	3.23	3.23	3.15	3.21	+0.31%	4,377,148
2026-10-08	3.17	3.24	3.15	3.20	+1.27%	8,020,928
2026-10-07	3.17	3.21	3.14	3.16	-0.32%	11,514,078
2026-10-06	3.20	3.20	3.12	3.17	+0.00%	5,194,453
2026-10-05	3.24	3.27	3.17	3.17	-2.16%	2,359,337
2026-10-02	3.14	3.24	3.14	3.24	+3.18%	5,527,300
2026-10-01	3.09	3.15	3.09	3.14	-1.57%	4,279,896
2026-09-30	3.10	3.19	3.05	3.19	+1.92%	7,121,324
2026-09-29	3.17	3.17	3.10	3.13	-0.63%	3,599,809
2026-09-28	3.15	3.17	3.10	3.15	-0.63%	6,853,298
2026-09-25	3.20	3.21	3.16	3.17	-0.94%	3,206,403
2026-09-24	3.24	3.28	3.17	3.20	+1.27%	13,398,728
2026-09-23	3.19	3.28	3.10	3.16	-1.56%	14,026,221
2026-09-22	3.14	3.21	3.12	3.21	+0.94%	6,052,226
2026-09-21	3.12	3.19	3.08	3.18	+1.92%	3,734,971
2026-09-18	3.09	3.13	3.07	3.12	+0.32%	9,719,682
2026-09-17	3.15	3.16	3.09	3.11	-1.27%	7,185,501
2026-09-16	3.15	3.19	3.09	3.15	+3.28%	9,601,595
2026-09-15	3.10	3.10	3.02	3.05	-0.97%	5,788,172
2026-09-14	3.02	3.12	2.99	3.08	+1.32%	7,060,079
2026-09-11	3.02	3.05	3.00	3.04	+2.36%	5,775,610
2026-09-10	3.02	3.03	2.97	2.97	-1.00%	6,476,981
2026-09-09	2.98	3.02	2.95	3.00	+0.67%	8,319,932
2026-09-08	2.96	3.00	2.92	2.98	+2.05%	9,766,830
2026-09-07	2.92	2.94	2.89	2.92	+0.69%	5,043,949
2026-09-04	2.93	2.96	2.88	2.90	-3.65%	5,770,750
2026-09-03	3.01	3.04	2.98	3.01	+0.33%	5,196,606
2026-09-02	3.08	3.12	2.96	3.00	-1.32%	16,373,630
2026-09-01	2.95	3.04	2.94	3.04	+2.70%	7,938,274
2026-08-31	2.87	2.96	2.86	2.96	+3.50%	10,009,197
2026-08-28	2.88	2.91	2.83	2.86	-0.35%	4,128,784
2026-08-27	2.86	2.89	2.80	2.87	+0.00%	8,392,214
2026-08-26	2.80	2.87	2.74	2.87	+3.99%	9,589,110
2026-08-25	2.84	2.88	2.73	2.76	-3.16%	5,554,873
2026-08-24	2.82	2.85	2.76	2.85	+1.79%	5,039,202
2026-08-21	2.81	2.84	2.79	2.80	-0.36%	2,792,793
2026-08-20	2.85	2.85	2.80	2.81	-1.06%	4,208,137
2026-08-19	2.82	2.84	2.78	2.84	+1.43%	3,829,252
2026-08-18	2.78	2.83	2.74	2.80	+1.82%	6,260,555
2026-08-17	2.75	2.79	2.73	2.75	-0.36%	3,103,104
2026-08-14	2.75	2.79	2.71	2.76	+1.10%	4,044,622
2026-08-13	2.75	2.75	2.69	2.73	+0.74%	4,207,996
2026-08-12	2.70	2.75	2.70	2.71	+0.74%	5,160,696
2026-08-11	2.69	2.73	2.65	2.69	+2.28%	5,944,512
2026-08-10	2.68	2.69	2.60	2.63	-0.75%	2,456,587
2026-08-07	2.68	2.70	2.63	2.65	+0.38%	4,955,618
2026-08-06	2.62	2.64	2.57	2.64	+0.38%	5,380,416
2026-08-05	2.68	2.69	2.63	2.63	-2.23%	5,663,676
2026-08-04	2.73	2.79	2.68	2.69	-3.58%	5,948,658
2026-08-03	2.82	2.86	2.78	2.79	-2.11%	6,478,762
2026-07-31	2.87	2.87	2.78	2.85	+2.15%	10,311,112
2026-07-30	2.74	2.80	2.68	2.79	+2.20%	10,897,213
2026-07-29	2.63	2.76	2.59	2.73	+3.02%	19,455,171
2026-07-28	2.48	2.65	2.48	2.65	+8.61%	11,545,470
2026-07-27	2.47	2.47	2.42	2.44	-2.40%	4,631,671
2026-07-24	2.51	2.55	2.48	2.50	+0.00%	3,016,510
2026-07-23	2.51	2.53	2.48	2.50	+0.00%	5,261,144
2026-07-22	2.43	2.51	2.43	2.50	+1.63%	5,552,586
2026-07-21	2.43	2.49	2.41	2.46	+1.23%	5,226,622
2026-07-20	2.39	2.47	2.39	2.43	+3.85%	7,883,159
2026-07-17	2.32	2.37	2.31	2.34	+1.30%	5,952,196
2026-07-16	2.30	2.32	2.27	2.31	-0.86%	8,087,247
2026-07-15	2.37	2.39	2.32	2.33	-2.10%	5,548,273
2026-07-14	2.41	2.44	2.35	2.38	+2.15%	5,254,018
2026-07-13	2.28	2.34	2.26	2.33	+3.56%	4,612,449
2026-07-10	2.20	2.27	2.18	2.25	+0.45%	4,041,894
2026-07-09	2.25	2.28	2.22	2.24	+0.90%	4,213,799
2026-07-08	2.19	2.25	2.17	2.22	+3.26%	3,234,403
2026-07-07	2.15	2.19	2.12	2.15	+0.00%	5,041,043
2026-07-06	2.14	2.17	2.12	2.15	+0.47%	3,499,931
2026-07-03	2.12	2.16	2.12	2.14	+0.94%	5,148,694
2026-07-02	2.05	2.12	2.04	2.12	+2.91%	6,530,429
2026-07-01	2.11	2.11	2.03	2.06	-0.48%	4,292,087
2026-06-30	2.07	2.11	2.03	2.07	+0.98%	4,195,993
2026-06-29	2.04	2.07	2.02	2.05	+1.49%	3,519,909
2026-06-26	2.05	2.06	2.00	2.02	-1.46%	6,241,446
2026-06-25	2.05	2.09	2.00	2.05	+0.99%	8,754,988
2026-06-24	2.06	2.07	1.96	2.03	-2.40%	10,780,171
2026-06-23	2.14	2.14	2.05	2.08	-2.35%	7,897,049
2026-06-22	2.21	2.21	2.11	2.13	-2.29%	4,603,054
2026-06-19	2.15	2.20	2.12	2.18	+1.40%	6,710,577
2026-06-18	2.15	2.18	2.14	2.15	-0.46%	4,720,376
2026-06-17	2.16	2.17	2.10	2.16	+0.47%	2,987,061
2026-06-16	2.09	2.20	2.08	2.15	+1.42%	5,061,262
2026-06-15	2.22	2.22	2.04	2.12	-5.78%	13,301,841
2026-06-12	2.31	2.31	2.21	2.25	-3.43%	5,175,638
2026-06-11	2.31	2.37	2.31	2.33	+0.87%	13,055,590
2026-06-10	2.28	2.32	2.26	2.31	+1.32%	3,173,491
2026-06-09	2.23	2.29	2.23	2.28	+1.79%	3,468,736
2026-06-05	2.25	2.28	2.23	2.24	-2.18%	4,513,895
2026-06-04	2.23	2.31	2.22	2.29	+2.23%	6,448,912
2026-06-03	2.15	2.24	2.13	2.24	+4.67%	5,165,778
2026-06-02	2.12	2.18	2.12	2.14	+0.47%	6,840,050
2026-06-01	2.11	2.13	2.07	2.13	+0.47%	3,807,913
2026-05-29	2.16	2.16	2.09	2.12	-1.85%	11,287,429
2026-05-28	2.13	2.20	2.11	2.16	+0.47%	3,933,767
2026-05-27	2.14	2.17	2.13	2.15	-0.46%	2,880,464
2026-05-26	2.21	2.22	2.13	2.16	-0.92%	4,427,879
2026-05-25	2.29	2.29	2.18	2.18	-5.63%	4,199,584
2026-05-22	2.30	2.32	2.27	2.31	+0.43%	3,309,232
2026-05-21	2.30	2.31	2.27	2.30	-1.71%	2,290,297
2026-05-20	2.33	2.35	2.31	2.34	+1.30%	3,641,825
2026-05-19	2.30	2.35	2.29	2.31	+0.00%	2,582,556
2026-05-18	2.30	2.35	2.29	2.31	+1.32%	6,911,493
2026-05-15	2.22	2.28	2.20	2.28	+3.64%	3,827,688
2026-05-14	2.22	2.23	2.19	2.20	-1.35%	3,635,900
2026-05-13	2.21	2.24	2.20	2.23	+1.83%	3,923,433
2026-05-12	2.20	2.22	2.18	2.19	+0.00%	5,085,509
2026-05-11	2.20	2.22	2.17	2.19	-1.35%	6,579,392
2026-05-08	2.27	2.28	2.19	2.22	-1.33%	4,672,715
2026-05-07	2.25	2.29	2.21	2.25	-5.06%	10,693,538
2026-05-06	2.44	2.45	2.37	2.37	-3.27%	8,087,425
2026-05-05	2.45	2.50	2.44	2.45	+1.24%	10,100,542
2026-05-04	2.50	2.51	2.39	2.42	-3.20%	4,745,996
2026-05-01	2.43	2.51	2.43	2.50	+1.63%	9,959,917
2026-04-30	2.44	2.48	2.40	2.46	+2.93%	6,289,635
2026-04-29	2.37	2.41	2.36	2.39	+0.00%	5,277,749
2026-04-28	2.34	2.39	2.33	2.39	+3.46%	3,722,381
2026-04-27	2.37	2.38	2.31	2.31	-3.75%	4,465,246
2026-04-24	2.38	2.41	2.36	2.40	+2.13%	4,187,330
2026-04-23	2.31	2.42	2.31	2.35	+1.73%	11,576,962
2026-04-22	2.36	2.37	2.28	2.31	-0.43%	9,186,174
2026-04-21	2.36	2.39	2.31	2.32	+0.87%	7,916,757
2026-04-20	2.31	2.43	2.29	2.30	-9.09%	14,009,216
2026-04-17	2.53	2.53	2.53	2.53	+0.00%	0
2026-04-16	2.53	2.53	2.53	2.53	+0.00%	0
2026-04-15	2.48	2.54	2.47	2.53	-4.53%	7,649,553
2026-04-14	2.59	2.65	2.56	2.65	+1.92%	9,175,223
2026-04-13	2.65	2.69	2.58	2.60	+3.59%	16,846,896
2026-04-10	2.47	2.51	2.47	2.51	+0.40%	4,614,774
2026-04-09	2.50	2.54	2.47	2.50	+3.31%	9,941,114
2026-04-08	2.50	2.50	2.35	2.42	-8.33%	16,166,060
2026-04-07	2.59	2.64	2.55	2.64	+2.72%	7,651,739
2026-04-02	2.53	2.58	2.50	2.57	-0.39%	12,544,258
2026-04-01	2.51	2.59	2.46	2.58	+0.39%	12,245,051
2026-03-31	2.60	2.63	2.53	2.57	+1.58%	15,430,561
2026-03-30	2.51	2.59	2.50	2.53	+2.02%	16,197,012
2026-03-27	2.46	2.55	2.45	2.48	+1.64%	11,207,117
2026-03-26	2.40	2.44	2.37	2.44	+2.52%	9,605,633
2026-03-25	2.47	2.48	2.36	2.38	-2.86%	16,680,259
2026-03-24	2.34	2.50	2.32	2.45	+2.94%	17,683,801
2026-03-23	2.40	2.46	2.35	2.38	+0.85%	15,045,611
2026-03-20	2.54	2.64	2.36	2.36	-2.88%	33,319,830
2026-03-19	2.17	2.49	2.15	2.43	+15.17%	33,958,295
2026-03-18	2.05	2.12	2.03	2.11	+3.94%	19,080,389
2026-03-17	2.05	2.08	2.02	2.03	-2.40%	4,391,573
2026-03-16	2.12	2.15	2.08	2.08	-2.80%	13,802,410
2026-03-13	2.11	2.16	2.06	2.14	+3.38%	7,706,132
2026-03-12	2.00	2.11	2.00	2.07	+2.48%	9,268,370
2026-03-11	2.00	2.07	1.98	2.02	+1.00%	6,868,567
2026-03-10	2.01	2.03	1.98	2.00	-2.91%	6,428,573
2026-03-09	2.11	2.15	2.02	2.06	-1.90%	14,399,422
2026-03-06	2.09	2.17	2.03	2.10	+1.45%	18,122,565
2026-03-05	1.86	2.15	1.86	2.07	+11.89%	18,312,609
2026-03-04	1.88	1.89	1.83	1.85	-1.86%	5,315,412
2026-03-03	1.86	1.92	1.84	1.89	+3.01%	5,598,156
2026-03-02	1.80	1.85	1.80	1.83	+3.39%	4,680,860
2026-02-27	1.75	1.77	1.74	1.77	+1.72%	5,458,928
2026-02-26	1.75	1.76	1.71	1.74	+0.00%	3,762,383
2026-02-25	1.84	1.84	1.72	1.74	-6.95%	8,797,531
2026-02-24	1.80	1.92	1.79	1.87	+8.09%	9,801,026
2026-02-23	1.78	1.78	1.72	1.73	-2.26%	3,704,904
2026-02-20	1.77	1.78	1.76	1.77	-0.84%	1,848,993
2026-02-19	1.78	1.79	1.76	1.78	+1.42%	1,503,437
2026-02-18	1.72	1.76	1.72	1.76	+2.03%	1,063,170
2026-02-17	1.73	1.75	1.72	1.73	-0.29%	1,050,063
2026-02-16	1.70	1.74	1.70	1.73	+1.47%	1,655,530
2026-02-13	1.76	1.77	1.70	1.71	-3.40%	3,136,908
2026-02-12	1.79	1.79	1.75	1.76	-1.67%	2,038,933
2026-02-11	1.79	1.80	1.76	1.79	+0.00%	1,561,682
2026-02-10	1.81	1.82	1.78	1.79	-0.55%	2,100,083
2026-02-09	1.80	1.81	1.79	1.80	+1.98%	2,202,171
2026-02-06	1.78	1.80	1.73	1.77	-3.28%	4,863,822
2026-02-05	1.82	1.84	1.80	1.83	+0.83%	2,820,064
2026-02-04	1.81	1.82	1.79	1.81	+0.55%	2,338,109
2026-02-03	1.80	1.81	1.78	1.80	+0.84%	5,413,854
2026-02-02	1.77	1.82	1.75	1.79	-0.56%	4,863,356
2026-01-30	1.86	1.86	1.74	1.80	-4.00%	14,715,206
2026-01-29	2.01	2.03	1.83	1.88	-8.09%	8,125,022
2026-01-28	2.08	2.08	2.00	2.04	-1.45%	4,518,733
2026-01-27	2.07	2.11	2.06	2.07	-0.48%	3,651,259
2026-01-23	2.09	2.13	2.06	2.08	-1.42%	4,341,791
2026-01-22	2.01	2.11	2.00	2.11	+4.98%	4,542,156
2026-01-21	2.00	2.04	1.99	2.01	+0.00%	5,205,032
2026-01-20	1.97	2.02	1.97	2.01	+1.26%	5,205,202
2026-01-19	2.00	2.01	1.95	1.99	-1.73%	2,868,934
2026-01-16	2.00	2.04	2.00	2.02	+0.00%	3,491,521
2026-01-15	1.96	2.06	1.96	2.02	+1.76%	3,930,675
2026-01-14	1.96	2.00	1.94	1.99	+1.79%	5,039,301
2026-01-13	2.07	2.08	1.95	1.95	-5.80%	6,185,140
2026-01-12	2.10	2.10	2.05	2.07	+0.00%	2,763,144
2026-01-09	2.04	2.12	2.04	2.07	+2.48%	4,872,073
2026-01-08	1.99	2.04	1.97	2.02	+1.00%	1,920,427
2026-01-07	2.10	2.12	1.99	2.00	-4.31%	2,958,198
2026-01-06	2.12	2.13	2.09	2.09	-1.42%	1,793,130
2026-01-05	2.09	2.14	2.09	2.12	+1.44%	1,934,451
2026-01-02	2.07	2.10	2.06	2.09	+1.95%	1,555,749
2025-12-31	2.07	2.07	2.05	2.05	-0.97%	5,316,449
2025-12-30	2.08	2.10	2.06	2.07	+0.49%	1,228,207
2025-12-29	2.10	2.14	2.06	2.06	-1.90%	1,781,685
2025-12-24	2.07	2.10	2.07	2.10	+0.48%	659,047
2025-12-23	2.07	2.11	2.07	2.09	+0.00%	1,687,915
2025-12-22	2.08	2.10	2.06	2.09	+0.97%	1,789,080
2025-12-19	2.10	2.10	2.06	2.07	-0.96%	5,720,267
2025-12-18	2.08	2.10	2.06	2.09	+0.97%	4,880,877
2025-12-17	2.12	2.12	2.06	2.07	-3.72%	4,255,772
2025-12-16	2.18	2.19	2.14	2.15	-1.83%	1,914,744
2025-12-15	2.19	2.20	2.17	2.19	+0.00%	2,378,947
2025-12-12	2.19	2.21	2.19	2.19	+0.46%	1,535,499
2025-12-11	2.19	2.20	2.17	2.18	+0.46%	2,956,916
2025-12-10	2.15	2.21	2.13	2.17	+0.93%	6,183,050
2025-12-09	2.15	2.16	2.13	2.15	-0.92%	2,410,649
2025-12-08	2.16	2.18	2.13	2.17	+0.46%	2,498,107
2025-12-05	2.16	2.17	2.14	2.16	+0.00%	2,540,460
2025-12-04	2.17	2.19	2.12	2.16	-0.92%	3,039,950
2025-12-03	2.11	2.18	2.10	2.18	+2.83%	4,581,323
2025-12-02	2.11	2.16	2.10	2.12	+0.00%	8,363,248
2025-12-01	2.13	2.14	2.10	2.12	+0.00%	2,519,713
2025-11-28	2.09	2.13	2.07	2.12	+1.44%	10,026,126
2025-11-27	2.12	2.12	2.07	2.09	+0.00%	3,206,116
2025-11-26	2.11	2.13	2.09	2.09	-0.48%	3,842,827
2025-11-25	2.03	2.11	2.02	2.10	+3.45%	3,155,885
2025-11-24	1.98	2.03	1.98	2.03	+2.53%	4,936,447
2025-11-21	1.99	2.04	1.97	1.98	+0.25%	3,738,854
2025-11-20	1.95	1.99	1.94	1.98	+1.28%	3,764,022
2025-11-19	1.94	1.96	1.94	1.95	+0.26%	1,932,912
2025-11-18	1.95	1.95	1.91	1.95	-0.26%	2,712,635
2025-11-17	1.89	1.95	1.89	1.95	+3.17%	3,720,248
2025-11-14	1.86	1.90	1.83	1.89	+0.53%	2,775,028
2025-11-13	1.91	1.94	1.85	1.88	-1.31%	3,344,818
2025-11-12	1.89	1.94	1.86	1.91	+1.60%	2,953,085
2025-11-11	1.84	1.89	1.84	1.88	+2.18%	2,577,881
2025-11-10	1.80	1.84	1.79	1.83	+0.55%	1,722,588
2025-11-07	1.80	1.83	1.78	1.82	+1.39%	3,553,074

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+18.11%). Worst month: Feb (-16.60%). Based on 2 years of daily data (2025–2026).

Jan-8.43%
Feb-16.60%
Mar+18.11%
Apr-2.03%
May-3.86%
Jun+7.93%
Jul+18.01%
Aug+4.23%
Sep-5.71%
Oct-4.34%
Nov+14.29%
Dec-3.30%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Viva Energy Group Ltd's (VEA.AU) latest close?

2.89 on 2026-11-02, from the Closelook data lake's daily price record.

What is VEA.AU's 52-week high and low?

3.28 high and 1.70 low over the trailing 52 weeks, as of 2026-11-02.

What is Viva Energy Group Ltd's strongest and weakest month historically?

Historically, VEA.AU's strongest calendar month has been Mar (average +18.11%) and its weakest Feb (average -16.60%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.

What is Viva Energy Group Ltd's Closelooknet score?

49 out of 100 (momentum 84 · quality 22 · valuation 75), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on VEA.AU?

Pullback inside an uptrend stack: Trades -4.8% vs the 50-day and +18.1% vs the 200-day average, 11.9% below the 52-week high and +73.9% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is VEA.AU above its 50-day and 200-day moving averages?

Viva Energy Group Ltd trades 4.8% below its 50-day and 18.1% above its 200-day moving average (4.9% below its 20-day). As of 2026-11-02.