ASX:V500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.00	49.24	48.45	48.50	48.50	-0.41%	25,281
Mar 26, 2026	48.78	48.91	48.68	48.70	48.70	-0.10%	23,096
Mar 25, 2026	48.59	48.76	48.51	48.75	48.75	0.79%	16,900
Mar 24, 2026	48.43	48.43	48.20	48.37	48.37	1.17%	19,986
Mar 23, 2026	47.74	47.86	47.60	47.81	47.81	-0.40%	19,697
Mar 20, 2026	48.42	48.42	48.00	48.00	48.00	-0.87%	29,296
Mar 19, 2026	48.45	48.49	48.30	48.42	48.42	-0.76%	34,864
Mar 18, 2026	48.64	48.83	48.55	48.79	48.79	0.27%	20,473
Mar 17, 2026	48.74	48.77	48.50	48.66	48.66	-0.57%	22,967
Mar 16, 2026	49.03	49.03	48.79	48.94	48.94	0.47%	30,548
Mar 13, 2026	48.61	48.75	48.49	48.71	48.71	0.56%	14,264
Mar 12, 2026	48.60	48.61	48.33	48.44	48.44	-0.68%	39,994
Mar 11, 2026	50.97	50.97	48.77	48.77	48.77	-1.43%	22,557
Mar 10, 2026	49.24	50.06	49.19	49.48	49.48	1.83%	40,390
Mar 9, 2026	50.07	50.07	48.48	48.59	48.59	-2.96%	62,518
Mar 6, 2026	50.45	50.45	49.90	50.07	50.07	-0.06%	28,018
Mar 5, 2026	50.51	50.64	49.82	50.10	50.10	0.60%	41,948