ASX:V500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	56.99	57.00	55.88	55.94	55.94	-0.83%	20,572
Oct 29, 2026	56.58	56.58	56.27	56.41	56.41	-0.30%	14,533
Oct 28, 2026	56.72	56.72	56.43	56.58	56.58	0.34%	25,373
Oct 27, 2026	56.36	56.52	56.29	56.39	56.39	0.84%	13,057
Oct 26, 2026	56.17	56.17	55.77	55.92	55.92	-0.67%	19,959
Oct 23, 2026	56.36	56.47	56.12	56.30	56.30	-0.49%	18,157
Oct 22, 2026	56.79	56.79	56.56	56.58	56.58	-0.49%	14,568
Oct 21, 2026	56.87	56.87	56.70	56.86	56.86	0.12%	19,810
Oct 20, 2026	56.87	56.88	56.72	56.79	56.79	-0.47%	23,237
Oct 19, 2026	56.90	57.06	56.83	57.06	57.06	-0.89%	20,067
Oct 16, 2026	57.64	57.64	57.47	57.57	57.57	0.89%	18,308
Oct 15, 2026	56.96	57.28	56.80	57.06	57.06	-0.85%	20,492
Oct 14, 2026	57.65	57.65	57.50	57.55	57.55	-0.33%	12,734
Oct 13, 2026	57.84	57.84	57.63	57.74	57.74	-0.10%	12,126
Oct 12, 2026	57.70	57.84	57.63	57.80	57.80	0.54%	16,518
Oct 9, 2026	58.13	58.59	57.41	57.49	57.49	-0.47%	19,217
Oct 8, 2026	57.76	57.77	57.67	57.76	57.76	-0.05%	18,362
Oct 7, 2026	57.69	57.82	57.69	57.79	57.79	0.61%	13,395
Oct 6, 2026	57.49	57.54	57.43	57.44	57.44	0.37%	16,110
Oct 5, 2026	57.29	57.37	57.20	57.23	57.23	0.21%	22,901
Oct 2, 2026	57.07	57.20	57.05	57.11	57.11	0.04%	15,772
Oct 1, 2026	57.04	57.14	56.89	57.09	57.09	0.76%	20,697
Sep 30, 2026	56.78	57.00	56.63	56.76	56.66	0.23%	41,328
Sep 29, 2026	56.55	56.63	56.25	56.63	56.53	-0.04%	9,852
Sep 28, 2026	56.86	56.86	56.59	56.65	56.55	-0.09%	17,582
Sep 25, 2026	56.76	56.76	56.51	56.70	56.60	0.67%	15,861
Sep 24, 2026	56.54	56.58	56.32	56.32	56.22	-0.23%	18,482
Sep 23, 2026	56.34	56.47	56.25	56.45	56.35	0.23%	11,734
Sep 22, 2026	56.22	56.43	56.20	56.32	56.22	1.24%	15,573
Sep 21, 2026	55.56	55.63	55.46	55.63	55.53	0.31%	11,227
Sep 18, 2026	55.35	55.47	55.26	55.46	55.36	0.69%	16,766
Sep 17, 2026	55.13	55.27	55.04	55.08	54.98	0.15%	13,141
Sep 16, 2026	55.00	55.06	54.90	55.00	54.90	-0.16%	16,161
Sep 15, 2026	55.02	55.17	54.98	55.09	54.99	0.35%	25,932
Sep 14, 2026	54.89	55.06	54.88	54.90	54.80	0.15%	16,960
Sep 11, 2026	54.70	54.82	54.69	54.82	54.72	0.22%	27,507
Sep 10, 2026	54.63	54.72	54.59	54.70	54.60	-0.15%	116,526
Sep 9, 2026	54.78	54.87	54.75	54.78	54.68	-0.40%	11,695
Sep 8, 2026	56.67	56.67	54.99	55.00	54.90	-0.25%	17,596
Sep 7, 2026	55.55	55.55	55.12	55.14	55.04	-0.54%	35,968
Sep 4, 2026	55.39	55.47	55.33	55.44	55.34	0.43%	11,541
Sep 3, 2026	55.36	55.36	55.09	55.20	55.10	0.45%	106,862
Sep 2, 2026	55.10	55.12	54.95	54.95	54.85	-0.49%	22,479
Sep 1, 2026	55.44	55.44	55.20	55.22	55.12	-0.34%	15,600
Aug 31, 2026	55.42	55.42	55.19	55.41	55.31	0.22%	39,510
Aug 28, 2026	55.30	55.39	55.25	55.29	55.19	0.13%	16,893
Aug 27, 2026	55.46	55.46	55.22	55.22	55.12	0.33%	10,230
Aug 26, 2026	55.18	55.18	54.96	55.04	54.94	-0.36%	13,357
Aug 25, 2026	55.18	55.27	55.06	55.24	55.14	0.35%	12,208
Aug 24, 2026	55.23	55.26	55.05	55.05	54.95	-0.15%	21,140