ASX:VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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