ASX:VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.63	42.64	42.60	42.63	42.63	0.05%	60,394
Dec 4, 2025	42.75	42.75	42.61	42.61	42.61	0.02%	75,610
Dec 3, 2025	42.66	42.66	42.59	42.60	42.60	0.07%	7,296,641
Dec 2, 2025	42.83	42.83	42.57	42.57	42.57	-0.40%	1,145,827
Dec 1, 2025	42.57	42.89	42.57	42.74	42.74	0.47%	98,749
Nov 28, 2025	42.83	42.96	42.54	42.54	42.54	-0.56%	67,859
Nov 27, 2025	42.77	42.85	42.77	42.78	42.78	0.02%	110,909
Nov 26, 2025	42.80	42.80	42.74	42.77	42.77	0.14%	110,161
Nov 25, 2025	42.79	42.79	42.68	42.71	42.71	0.14%	139,569
Nov 24, 2025	42.64	42.68	42.63	42.65	42.65	0.16%	123,742
Nov 21, 2025	42.60	42.66	42.57	42.58	42.58	0.07%	109,402
Nov 20, 2025	42.57	42.58	42.52	42.55	42.55	-0.12%	105,917
Nov 19, 2025	42.62	42.63	42.57	42.60	42.60	-	92,106
Nov 18, 2025	42.60	42.62	42.55	42.60	42.60	0.12%	101,350
Nov 17, 2025	42.59	42.60	42.54	42.55	42.55	-0.21%	82,791
Nov 14, 2025	42.67	42.67	42.62	42.64	42.64	-0.14%	84,288
Nov 13, 2025	42.61	42.75	42.61	42.70	42.70	-	136,833
Nov 12, 2025	42.71	42.78	42.69	42.70	42.70	0.16%	132,373
Nov 11, 2025	42.67	42.67	42.59	42.63	42.63	0.14%	154,887
Nov 10, 2025	42.62	42.66	42.57	42.57	42.57	-0.16%	92,323
Nov 7, 2025	42.68	42.75	42.64	42.64	42.64	0.16%	115,694
Nov 6, 2025	42.61	42.62	42.55	42.57	42.57	-0.28%	84,970
Nov 5, 2025	42.70	42.76	42.67	42.69	42.69	0.14%	187,518
Nov 4, 2025	42.85	42.85	42.63	42.63	42.63	-0.14%	103,121
Nov 3, 2025	42.73	42.73	42.69	42.69	42.69	-0.07%	70,654
Oct 31, 2025	42.74	42.74	42.69	42.72	42.72	0.02%	89,679
Oct 30, 2025	42.74	42.75	42.70	42.71	42.71	-0.35%	96,214
Oct 29, 2025	42.89	42.89	42.86	42.86	42.86	0.07%	85,708
Oct 28, 2025	42.87	42.88	42.82	42.83	42.83	0.23%	268,162
Oct 27, 2025	42.78	42.79	42.73	42.73	42.73	-0.21%	102,413
Oct 24, 2025	42.82	42.84	42.79	42.82	42.82	-0.16%	71,258
Oct 23, 2025	42.91	42.91	42.87	42.89	42.89	-0.02%	224,558
Oct 22, 2025	42.86	42.90	42.86	42.90	42.90	0.16%	119,996
Oct 21, 2025	42.81	42.85	42.81	42.83	42.83	0.21%	121,776
Oct 20, 2025	42.78	42.99	42.74	42.74	42.74	-0.33%	101,744
Oct 17, 2025	42.87	42.93	42.83	42.88	42.88	0.35%	161,876
Oct 16, 2025	42.76	42.77	42.72	42.73	42.73	0.07%	98,653
Oct 15, 2025	42.65	42.74	42.65	42.70	42.70	0.14%	123,817
Oct 14, 2025	42.58	42.64	42.57	42.64	42.64	0.21%	53,456
Oct 13, 2025	42.56	42.58	42.53	42.55	42.55	0.28%	131,685
Oct 10, 2025	42.43	42.46	42.41	42.43	42.43	-0.05%	53,350
Oct 9, 2025	42.47	42.52	42.45	42.45	42.45	0.05%	129,505
Oct 8, 2025	42.45	42.48	42.42	42.43	42.43	0.05%	82,247
Oct 7, 2025	42.45	42.45	42.40	42.41	42.41	0.07%	255,066
Oct 6, 2025	42.44	42.45	42.38	42.38	42.38	-0.16%	50,712
Oct 3, 2025	42.49	42.52	42.45	42.45	42.45	-0.07%	73,801
Oct 2, 2025	42.45	42.50	42.45	42.48	42.48	0.24%	91,786
Oct 1, 2025	42.40	42.42	42.36	42.38	42.38	-0.54%	156,632
Sep 30, 2025	42.63	42.64	42.59	42.61	42.41	0.16%	69,412
Sep 29, 2025	42.56	42.59	42.54	42.54	42.34	0.09%	102,718