Viva Energy Group Ltd（VEA.AU）— 價格歷史

截至 2026-09-03 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-09-03	3.01	3.04	2.98	3.01	+0.33%	5,181,786
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
2025-11-06	1.80	1.81	1.78	1.80	-0.28%	1,835,997
2025-11-05	1.82	1.82	1.77	1.80	-0.28%	1,934,354
2025-11-04	1.85	1.85	1.80	1.81	-2.43%	1,711,569
2025-11-03	1.86	1.86	1.83	1.85	+1.09%	2,207,910
2025-10-31	1.81	1.86	1.80	1.83	+1.66%	4,310,257
2025-10-30	1.77	1.80	1.74	1.80	+1.40%	3,895,525
2025-10-29	1.79	1.79	1.76	1.78	-1.11%	3,588,533
2025-10-28	1.75	1.82	1.73	1.80	+1.98%	8,515,636
2025-10-27	1.84	1.84	1.75	1.76	-4.34%	6,204,675
2025-10-24	1.81	1.85	1.81	1.84	+2.79%	3,658,340
2025-10-23	1.75	1.81	1.75	1.79	+3.16%	2,637,868
2025-10-22	1.74	1.75	1.72	1.74	-0.29%	2,450,085
2025-10-21	1.75	1.77	1.74	1.75	-0.57%	1,675,131
2025-10-20	1.76	1.76	1.73	1.75	-0.57%	2,093,828
2025-10-17	1.80	1.80	1.75	1.76	-1.94%	4,997,334
2025-10-16	1.80	1.80	1.78	1.80	-0.55%	3,052,250
2025-10-15	1.79	1.82	1.78	1.81	+1.40%	2,835,449
2025-10-14	1.74	1.79	1.74	1.78	+2.59%	3,158,753
2025-10-13	1.75	1.77	1.73	1.74	-1.69%	3,136,568
2025-10-10	1.78	1.79	1.77	1.77	-0.56%	2,269,627
2025-10-09	1.78	1.80	1.77	1.78	-0.28%	2,751,466
2025-10-08	1.81	1.82	1.77	1.78	-1.38%	2,289,469
2025-10-07	1.81	1.83	1.81	1.81	-0.55%	2,629,052
2025-10-06	1.81	1.83	1.80	1.82	+1.11%	1,740,128
2025-10-03	1.80	1.84	1.79	1.80	-1.10%	3,495,858
2025-10-02	1.83	1.83	1.80	1.82	-0.27%	4,552,837
2025-10-01	1.80	1.83	1.79	1.82	+0.55%	2,342,080
2025-09-30	1.84	1.85	1.81	1.81	-1.36%	3,339,447
2025-09-29	1.89	1.89	1.83	1.84	-2.13%	2,360,840
2025-09-26	1.87	1.89	1.85	1.88	+1.08%	4,418,306
2025-09-25	1.85	1.88	1.83	1.86	+1.09%	4,103,812
2025-09-24	1.84	1.85	1.82	1.84	+0.27%	3,330,669
2025-09-23	1.79	1.85	1.76	1.83	+1.38%	6,649,476
2025-09-22	1.84	1.86	1.71	1.81	-8.12%	13,719,773
2025-09-19	2.00	2.03	1.97	1.97	-2.96%	8,498,289
2025-09-18	2.05	2.05	2.00	2.03	-0.49%	2,671,599
2025-09-17	2.01	2.04	1.99	2.04	+1.49%	2,736,557
2025-09-16	1.97	2.01	1.97	2.01	+2.29%	2,751,228
2025-09-15	1.89	1.97	1.87	1.97	+2.88%	5,136,119
2025-09-12	1.93	1.94	1.88	1.91	-1.55%	5,544,964
2025-09-11	1.96	1.97	1.94	1.94	-1.27%	3,782,210
2025-09-10	2.00	2.00	1.96	1.97	-2.24%	3,495,741

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：3月（+18.11%）。最弱月份：2月（-16.60%）。基於2年每日數據（2025–2026）。

1月-8.43%
2月-16.60%
3月+18.11%
4月-2.03%
5月-3.86%
6月+7.93%
7月+18.01%
8月+4.23%
9月-16.36%
10月+0.55%
11月+14.29%
12月-3.30%

FAQ · 基於當前價格數據 · 截至 2026-09-03

快速解答

Viva Energy Group Ltd（VEA.AU）最新收盤價是多少？

2026-09-03 收於 3.01，來自Closelook數據湖的每日價格紀錄。

VEA.AU 的52週最高價和最低價是多少？

過去52週最高 3.12、最低 1.70（截至 2026-09-03）。

Viva Energy Group Ltd 歷史上最強和最弱的月份是哪個？

歷史上，VEA.AU 最強的日曆月份是3月（平均 +18.11%），最弱的是2月（平均 -16.60%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的424根日K線計算。