ASX:VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	42.34	42.45	42.34	42.40	42.40	0.14%	193,723
Jan 23, 2026	42.30	42.39	42.26	42.34	42.34	0.07%	69,206
Jan 22, 2026	42.31	42.38	42.31	42.31	42.31	-0.02%	104,277
Jan 21, 2026	42.45	42.45	42.20	42.32	42.32	-0.05%	340,860
Jan 20, 2026	42.37	42.38	42.33	42.34	42.34	-0.12%	50,275
Jan 19, 2026	42.44	42.44	42.39	42.39	42.39	-0.24%	78,657
Jan 16, 2026	42.48	42.49	42.41	42.49	42.49	-0.02%	43,302
Jan 15, 2026	42.50	42.54	42.47	42.50	42.50	0.16%	59,179
Jan 14, 2026	42.48	42.48	42.38	42.43	42.43	0.07%	365,616
Jan 13, 2026	42.41	42.44	42.39	42.40	42.40	0.07%	172,218
Jan 12, 2026	42.46	42.46	42.36	42.37	42.37	0.05%	145,348
Jan 9, 2026	42.39	42.43	42.35	42.35	42.35	-0.07%	44,820
Jan 8, 2026	42.27	42.43	42.27	42.38	42.38	0.05%	43,697
Jan 7, 2026	42.34	42.37	42.31	42.36	42.36	0.21%	40,612
Jan 6, 2026	42.35	42.35	42.27	42.27	42.27	-	137,514
Jan 5, 2026	42.25	42.29	42.23	42.27	42.27	-0.05%	34,326
Jan 2, 2026	42.64	42.64	42.24	42.29	42.29	-0.91%	66,541
Dec 31, 2025	42.61	42.68	42.57	42.68	42.37	0.19%	68,410
Dec 30, 2025	42.86	42.86	42.60	42.60	42.29	0.07%	25,462
Dec 29, 2025	42.80	42.80	42.57	42.57	42.26	-0.07%	67,611
Dec 24, 2025	42.86	42.86	42.52	42.60	42.29	0.26%	98,062
Dec 23, 2025	42.57	42.57	42.47	42.49	42.18	0.14%	249,956
Dec 22, 2025	42.59	42.59	42.43	42.43	42.12	-0.26%	84,433
Dec 19, 2025	42.66	42.66	42.53	42.54	42.23	-0.09%	41,282
Dec 18, 2025	42.60	42.60	42.53	42.58	42.27	0.28%	95,152
Dec 17, 2025	42.64	42.64	42.46	42.46	42.15	-0.09%	77,339
Dec 16, 2025	42.55	42.55	42.47	42.50	42.19	0.09%	97,001
Dec 15, 2025	42.55	42.57	42.42	42.46	42.15	-0.02%	87,738
Dec 12, 2025	42.48	42.57	42.47	42.47	42.16	-0.07%	63,622
Dec 11, 2025	42.48	42.56	42.46	42.50	42.19	0.19%	125,526
Dec 10, 2025	42.38	42.45	42.38	42.42	42.11	0.05%	103,159
Dec 9, 2025	42.54	42.54	42.40	42.40	42.09	-0.28%	340,938
Dec 8, 2025	42.60	42.60	42.52	42.52	42.21	-0.26%	66,096
Dec 5, 2025	42.63	42.64	42.60	42.63	42.32	0.05%	60,394
Dec 4, 2025	42.75	42.75	42.61	42.61	42.30	0.02%	75,610
Dec 3, 2025	42.66	42.66	42.59	42.60	42.29	0.07%	7,296,641
Dec 2, 2025	42.83	42.83	42.57	42.57	42.26	-0.40%	3,931,522
Dec 1, 2025	42.57	42.89	42.57	42.74	42.43	0.47%	98,749
Nov 28, 2025	42.83	42.96	42.54	42.54	42.23	-0.56%	67,859
Nov 27, 2025	42.77	42.85	42.77	42.78	42.47	0.02%	110,909
Nov 26, 2025	42.80	42.80	42.74	42.77	42.46	0.14%	110,161
Nov 25, 2025	42.79	42.79	42.68	42.71	42.40	0.14%	139,569
Nov 24, 2025	42.64	42.68	42.63	42.65	42.34	0.16%	123,742
Nov 21, 2025	42.60	42.66	42.57	42.58	42.27	0.07%	109,402
Nov 20, 2025	42.57	42.58	42.52	42.55	42.24	-0.12%	105,917
Nov 19, 2025	42.62	42.63	42.57	42.60	42.29	-	92,106
Nov 18, 2025	42.60	42.62	42.55	42.60	42.29	0.12%	101,350
Nov 17, 2025	42.59	42.60	42.54	42.55	42.24	-0.21%	82,791
Nov 14, 2025	42.67	42.67	42.62	42.64	42.33	-0.14%	84,288
Nov 13, 2025	42.61	42.75	42.61	42.70	42.39	-	136,833