ASX:V500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	51.00	51.17	51.00	51.13	51.13	0.41%	17,844
Apr 20, 2026	51.00	51.00	50.90	50.92	50.92	0.69%	16,696
Apr 17, 2026	50.66	50.68	50.51	50.57	50.57	0.24%	22,660
Apr 16, 2026	50.44	50.54	50.30	50.45	50.45	0.46%	17,123
Apr 15, 2026	50.33	50.37	50.20	50.22	50.22	0.40%	14,751
Apr 14, 2026	49.93	50.07	49.86	50.02	50.02	1.09%	20,003
Apr 13, 2026	49.46	49.52	49.40	49.48	49.48	-0.36%	16,662
Apr 10, 2026	49.61	49.72	49.56	49.66	49.66	0.22%	22,954
Apr 9, 2026	49.52	49.59	49.40	49.55	49.55	0.16%	27,186
Apr 8, 2026	49.23	49.50	49.15	49.47	49.47	1.04%	30,488
Apr 7, 2026	49.99	49.99	48.92	48.96	48.96	0.74%	23,359
Apr 2, 2026	48.87	48.95	48.55	48.60	48.60	-0.37%	17,400
Apr 1, 2026	48.79	48.79	48.52	48.78	48.78	1.50%	14,584
Mar 31, 2026	48.01	49.08	47.55	48.06	48.03	0.65%	35,611
Mar 30, 2026	48.50	48.50	47.49	47.75	47.72	-1.55%	34,726
Mar 27, 2026	49.00	49.24	48.45	48.50	48.47	-0.41%	25,281
Mar 26, 2026	48.78	48.91	48.68	48.70	48.67	-0.10%	23,096
Mar 25, 2026	48.59	48.76	48.51	48.75	48.72	0.79%	16,900
Mar 24, 2026	48.43	48.43	48.20	48.37	48.34	1.17%	19,986
Mar 23, 2026	47.74	47.86	47.60	47.81	47.78	-0.40%	19,697
Mar 20, 2026	48.42	48.42	48.00	48.00	47.97	-0.87%	29,296
Mar 19, 2026	48.45	48.49	48.30	48.42	48.39	-0.76%	34,864
Mar 18, 2026	48.64	48.83	48.55	48.79	48.76	0.27%	20,473
Mar 17, 2026	48.74	48.77	48.50	48.66	48.63	-0.57%	22,967
Mar 16, 2026	49.03	49.03	48.79	48.94	48.91	0.47%	30,548
Mar 13, 2026	48.61	48.75	48.49	48.71	48.68	0.56%	14,264
Mar 12, 2026	48.60	48.61	48.33	48.44	48.41	-0.68%	39,994
Mar 11, 2026	50.97	50.97	48.77	48.77	48.74	-1.43%	22,557
Mar 10, 2026	49.24	50.06	49.19	49.48	49.45	1.83%	40,390
Mar 9, 2026	50.07	50.07	48.48	48.59	48.56	-2.96%	62,518
Mar 6, 2026	50.45	50.45	49.90	50.07	50.04	-0.06%	28,018
Mar 5, 2026	50.51	50.64	49.82	50.10	50.07	0.60%	41,948