ASX:V500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	55.81	55.81	55.66	55.77	55.77	-0.23%	26,774
Jul 14, 2026	55.89	55.95	55.66	55.90	55.90	-0.07%	15,904
Jul 13, 2026	56.05	56.14	55.90	55.94	55.94	0.25%	18,809
Jul 10, 2026	55.86	55.95	55.71	55.80	55.80	0.20%	23,182
Jul 9, 2026	55.56	55.71	55.51	55.69	55.69	0.31%	29,465
Jul 8, 2026	55.83	55.83	55.52	55.52	55.52	-0.52%	25,751
Jul 7, 2026	55.70	55.86	55.70	55.81	55.81	0.34%	13,983
Jul 6, 2026	57.10	57.10	55.62	55.62	55.62	-0.14%	20,917
Jul 3, 2026	55.83	55.83	55.61	55.70	55.70	-0.36%	16,106
Jul 2, 2026	55.90	56.08	55.81	55.90	55.90	0.23%	19,598
Jul 1, 2026	55.78	55.88	55.68	55.77	55.77	-0.14%	25,831
Jun 30, 2026	55.74	55.98	55.63	55.96	55.85	1.38%	35,721
Jun 29, 2026	55.20	55.31	55.10	55.20	55.09	0.91%	26,110
Jun 26, 2026	55.01	55.10	54.64	54.70	54.59	-1.12%	18,781
Jun 25, 2026	55.39	55.45	55.23	55.32	55.21	0.44%	16,847
Jun 24, 2026	55.06	55.67	55.00	55.08	54.97	0.42%	8,329
Jun 23, 2026	55.07	55.19	54.81	54.85	54.74	-0.51%	20,263
Jun 22, 2026	54.87	55.13	54.87	55.13	55.02	0.42%	16,423
Jun 19, 2026	55.10	55.14	54.90	54.90	54.79	0.09%	29,097
Jun 18, 2026	54.90	54.99	54.76	54.85	54.74	-0.38%	23,246
Jun 17, 2026	54.90	55.06	54.82	55.06	54.95	-0.38%	23,930
Jun 16, 2026	55.10	55.55	55.01	55.27	55.16	0.97%	23,455
Jun 15, 2026	54.62	54.82	54.61	54.74	54.63	1.03%	33,439
Jun 12, 2026	54.12	54.32	54.12	54.18	54.07	0.91%	18,048
Jun 11, 2026	53.44	53.79	53.35	53.69	53.58	-0.57%	24,201
Jun 10, 2026	54.09	54.19	53.99	54.00	53.89	-0.44%	26,350
Jun 9, 2026	54.22	54.34	54.03	54.24	54.13	-0.75%	37,538
Jun 5, 2026	54.70	54.73	54.57	54.65	54.54	0.40%	20,377
Jun 4, 2026	54.39	54.51	54.35	54.43	54.32	-0.58%	28,291
Jun 3, 2026	54.71	54.93	54.60	54.75	54.64	0.39%	16,149
Jun 2, 2026	54.56	54.57	54.42	54.54	54.43	-0.02%	31,184
Jun 1, 2026	54.51	54.61	54.47	54.55	54.44	0.15%	26,602
May 29, 2026	54.47	54.50	54.36	54.47	54.36	0.26%	25,900
May 28, 2026	54.34	54.54	54.28	54.33	54.22	0.31%	17,382
May 27, 2026	54.08	54.23	54.01	54.16	54.05	0.04%	51,957
May 26, 2026	55.76	55.76	54.04	54.14	54.03	-0.17%	34,373
May 25, 2026	54.07	54.26	54.07	54.23	54.12	0.61%	18,220
May 22, 2026	53.80	53.95	53.79	53.90	53.79	0.47%	28,600
May 21, 2026	53.35	53.80	53.30	53.65	53.54	0.66%	28,450
May 20, 2026	53.40	53.44	53.22	53.30	53.19	0.02%	14,411
May 19, 2026	53.21	53.37	53.20	53.29	53.18	0.24%	17,322