ASX:V500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	56.34	56.39	56.25	56.38	-	0.11%	7,860
Sep 22, 2026	56.22	56.43	56.20	56.32	56.32	1.24%	15,573
Sep 21, 2026	55.56	55.63	55.46	55.63	55.63	0.31%	11,227
Sep 18, 2026	55.35	55.47	55.26	55.46	55.46	0.69%	16,766
Sep 17, 2026	55.13	55.27	55.04	55.08	55.08	0.15%	13,141
Sep 16, 2026	55.00	55.06	54.90	55.00	55.00	-0.16%	16,161
Sep 15, 2026	55.02	55.17	54.98	55.09	55.09	0.35%	25,932
Sep 14, 2026	54.89	55.06	54.88	54.90	54.90	0.15%	16,960
Sep 11, 2026	54.70	54.82	54.69	54.82	54.82	0.22%	27,507
Sep 10, 2026	54.63	54.72	54.59	54.70	54.70	-0.15%	116,526
Sep 9, 2026	54.78	54.87	54.75	54.78	54.78	-0.40%	11,695
Sep 8, 2026	56.67	56.67	54.99	55.00	55.00	-0.25%	17,596
Sep 7, 2026	55.55	55.55	55.12	55.14	55.14	-0.54%	35,968
Sep 4, 2026	55.39	55.47	55.33	55.44	55.44	0.43%	11,541
Sep 3, 2026	55.36	55.36	55.09	55.20	55.20	0.45%	106,862
Sep 2, 2026	55.10	55.12	54.95	54.95	54.95	-0.49%	22,479
Sep 1, 2026	55.44	55.44	55.20	55.22	55.22	-0.34%	15,600
Aug 31, 2026	55.42	55.42	55.19	55.41	55.41	0.22%	39,510
Aug 28, 2026	55.30	55.39	55.25	55.29	55.29	0.13%	16,893
Aug 27, 2026	55.46	55.46	55.22	55.22	55.22	0.33%	10,230
Aug 26, 2026	55.18	55.18	54.96	55.04	55.04	-0.36%	13,357
Aug 25, 2026	55.18	55.27	55.06	55.24	55.24	0.35%	12,208
Aug 24, 2026	55.23	55.26	55.05	55.05	55.05	-0.15%	21,140
Aug 21, 2026	55.40	55.40	55.13	55.13	55.13	-1.32%	30,686
Aug 20, 2026	55.87	56.48	55.81	55.87	55.87	-0.16%	18,751
Aug 19, 2026	56.11	56.11	55.87	55.96	55.96	-0.02%	48,122
Aug 18, 2026	56.19	56.19	55.97	55.97	55.97	-0.92%	26,482
Aug 17, 2026	56.67	56.69	56.46	56.49	56.49	-0.69%	31,930
Aug 14, 2026	56.94	56.98	56.86	56.88	56.88	0.34%	22,168
Aug 13, 2026	56.45	56.70	56.45	56.69	56.69	0.50%	23,619
Aug 12, 2026	56.41	56.60	56.32	56.41	56.41	-0.46%	15,651
Aug 11, 2026	56.57	56.79	56.52	56.67	56.67	0.12%	14,021
Aug 10, 2026	56.49	56.66	56.42	56.60	56.60	0.19%	27,640
Aug 7, 2026	56.64	56.64	56.43	56.49	56.49	-0.11%	15,024
Aug 6, 2026	56.47	56.58	56.35	56.55	56.55	-0.44%	22,847
Aug 5, 2026	56.58	56.81	56.58	56.80	56.80	1.50%	20,480
Aug 4, 2026	56.00	56.01	55.85	55.96	55.96	1.43%	22,077
Aug 3, 2026	55.00	55.23	54.96	55.17	55.17	0.62%	15,973
Jul 31, 2026	54.71	54.84	54.66	54.83	54.83	0.83%	10,514
Jul 30, 2026	54.41	54.48	54.32	54.38	54.38	-1.02%	29,715
Jul 29, 2026	55.02	55.46	54.90	54.94	54.94	0.59%	22,959
Jul 28, 2026	54.66	54.70	54.43	54.62	54.62	-0.62%	18,043
Jul 27, 2026	55.06	55.08	54.84	54.96	54.96	0.49%	14,622
Jul 24, 2026	54.83	54.85	54.65	54.69	54.69	-0.40%	23,824
Jul 23, 2026	55.22	55.35	54.91	54.91	54.91	-0.44%	25,555
Jul 22, 2026	55.13	55.25	55.07	55.15	55.15	0.29%	29,461
Jul 21, 2026	54.78	55.01	54.71	54.99	54.99	0.11%	33,825
Jul 20, 2026	55.10	55.15	54.91	54.93	54.93	-0.36%	24,991
Jul 17, 2026	55.34	55.35	55.07	55.13	55.13	-1.08%	45,277
Jul 16, 2026	55.67	55.83	55.66	55.73	55.73	-0.07%	15,966