ASX:V500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	54.51	54.61	54.47	54.55	54.55	0.15%	26,602
May 29, 2026	54.47	54.50	54.36	54.47	54.47	0.26%	25,900
May 28, 2026	54.34	54.54	54.28	54.33	54.33	0.31%	17,382
May 27, 2026	54.08	54.23	54.01	54.16	54.16	0.04%	51,957
May 26, 2026	55.76	55.76	54.04	54.14	54.14	-0.17%	34,373
May 25, 2026	54.07	54.26	54.07	54.23	54.23	0.61%	18,220
May 22, 2026	53.80	53.95	53.79	53.90	53.90	0.47%	28,600
May 21, 2026	53.35	53.80	53.30	53.65	53.65	0.66%	28,450
May 20, 2026	53.40	53.44	53.22	53.30	53.30	0.02%	14,411
May 19, 2026	53.21	53.37	53.20	53.29	53.29	0.24%	17,322
May 18, 2026	53.41	53.41	53.13	53.16	53.16	-0.73%	24,583
May 15, 2026	53.54	53.65	53.50	53.55	53.55	1.21%	22,051
May 14, 2026	52.99	53.03	52.88	52.91	52.91	0.30%	19,753
May 13, 2026	52.58	52.78	52.57	52.75	52.75	0.11%	32,206
May 12, 2026	52.70	52.73	52.62	52.69	52.69	0.25%	20,783
May 11, 2026	52.54	52.65	52.47	52.56	52.56	0.23%	24,212
May 8, 2026	52.41	52.51	52.40	52.44	52.44	0.17%	14,526
May 7, 2026	52.34	52.38	52.28	52.35	52.35	1.18%	20,169
May 6, 2026	52.03	52.09	51.70	51.74	51.74	-0.44%	20,668
May 5, 2026	51.72	52.06	51.71	51.97	51.97	0.52%	21,318
May 4, 2026	51.66	51.75	51.61	51.70	51.70	-0.10%	67,876
May 1, 2026	51.64	51.76	51.64	51.75	51.75	0.60%	32,581
Apr 30, 2026	51.76	51.83	51.44	51.44	51.44	0.12%	13,982
Apr 29, 2026	51.22	51.44	51.19	51.38	51.38	-0.08%	37,775
Apr 28, 2026	51.46	51.50	51.39	51.42	51.42	-0.04%	23,070
Apr 27, 2026	51.50	51.54	51.41	51.44	51.44	0.10%	28,875
Apr 24, 2026	51.41	51.43	51.35	51.39	51.39	0.65%	22,675
Apr 23, 2026	51.27	51.30	51.00	51.06	51.06	0.12%	34,830
Apr 22, 2026	51.04	51.11	50.95	51.00	51.00	-0.25%	20,395
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	1.55%	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