ASX:VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.04	42.04	41.88	41.90	41.90	-0.40%	88,912
Mar 26, 2026	42.10	42.13	42.07	42.07	42.07	-	55,752
Mar 25, 2026	42.00	42.11	42.00	42.07	42.07	0.21%	57,292
Mar 24, 2026	42.23	42.23	41.93	41.98	41.98	0.19%	352,636
Mar 23, 2026	41.87	42.02	41.87	41.90	41.90	-0.73%	68,973
Mar 20, 2026	42.24	42.34	42.21	42.21	42.21	-	52,032
Mar 19, 2026	42.31	42.33	42.20	42.21	42.21	-0.52%	65,762
Mar 18, 2026	42.53	42.53	42.39	42.43	42.43	0.31%	44,637
Mar 17, 2026	42.23	42.35	42.23	42.30	42.30	0.21%	54,854
Mar 16, 2026	42.23	42.32	42.21	42.21	42.21	-0.07%	87,876
Mar 13, 2026	42.40	42.40	42.23	42.24	42.24	-0.21%	45,598
Mar 12, 2026	42.48	42.48	42.21	42.33	42.33	-0.59%	86,928
Mar 11, 2026	42.60	42.61	42.53	42.58	42.58	0.05%	65,201
Mar 10, 2026	42.89	42.89	42.55	42.56	42.56	0.50%	128,182
Mar 9, 2026	42.50	42.55	42.32	42.35	42.35	-0.68%	63,775
Mar 6, 2026	42.69	42.71	42.63	42.64	42.64	-0.12%	62,780
Mar 5, 2026	42.74	42.80	42.69	42.69	42.69	-0.16%	43,147
Mar 4, 2026	43.00	43.08	42.76	42.76	42.76	-0.14%	62,880
Mar 3, 2026	42.93	42.94	42.82	42.82	42.82	-0.53%	95,632
Mar 2, 2026	43.18	43.18	43.02	43.05	43.05	0.07%	68,367
Feb 27, 2026	43.00	43.05	42.99	43.02	43.02	0.16%	65,377
Feb 26, 2026	42.96	42.97	42.90	42.95	42.95	-	106,461
Feb 25, 2026	42.96	42.97	42.91	42.95	42.95	0.12%	123,485
Feb 24, 2026	42.90	42.97	42.90	42.90	42.90	-0.02%	121,303
Feb 23, 2026	42.89	42.92	42.85	42.91	42.91	0.09%	128,544
Feb 20, 2026	42.79	42.90	42.79	42.87	42.87	0.23%	100,305
Feb 19, 2026	42.79	42.84	42.77	42.77	42.77	-0.05%	60,064
Feb 18, 2026	42.86	42.87	42.79	42.79	42.79	-0.16%	73,255
Feb 17, 2026	42.79	42.91	42.78	42.86	42.86	0.14%	43,164
Feb 16, 2026	42.85	42.85	42.79	42.80	42.80	0.26%	74,097
Feb 13, 2026	42.73	42.80	42.69	42.69	42.69	0.16%	101,887
Feb 12, 2026	42.64	42.65	42.59	42.62	42.62	-0.05%	65,369
Feb 11, 2026	42.48	42.68	42.48	42.64	42.64	0.24%	50,604
Feb 10, 2026	42.56	42.59	42.44	42.54	42.54	0.19%	116,530
Feb 9, 2026	42.52	42.52	42.43	42.46	42.46	-0.21%	65,557
Feb 6, 2026	42.50	42.60	42.50	42.55	42.55	0.21%	45,905
Feb 5, 2026	42.31	42.46	42.31	42.46	42.46	0.14%	94,583
Feb 4, 2026	42.45	42.45	42.37	42.40	42.40	-0.02%	53,817
Feb 3, 2026	42.43	42.43	42.37	42.41	42.41	-0.14%	70,166
Feb 2, 2026	42.67	42.67	42.39	42.47	42.47	0.19%	75,340
Jan 30, 2026	42.67	42.68	42.39	42.39	42.39	-0.05%	1,062,238
Jan 29, 2026	42.47	42.47	42.40	42.41	42.41	-0.14%	57,447
Jan 28, 2026	42.40	42.48	42.39	42.47	42.47	0.17%	145,226
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