ASX:VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	38.96	39.00	38.93	38.94	38.94	0.03%	79,109
Nov 11, 2026	39.14	39.14	38.88	38.93	38.93	-0.46%	296,785
Nov 10, 2026	39.05	39.17	39.05	39.11	39.11	0.15%	105,990
Nov 9, 2026	39.75	39.75	39.02	39.05	39.05	-0.28%	148,724
Nov 6, 2026	38.95	39.16	38.95	39.16	39.16	0.18%	2,328,063
Nov 5, 2026	38.90	39.10	38.90	39.09	39.09	0.75%	144,258
Nov 4, 2026	38.85	38.93	38.77	38.80	38.80	-0.10%	73,383
Nov 3, 2026	38.81	38.90	38.80	38.84	38.84	0.05%	58,280
Nov 2, 2026	39.00	39.14	38.75	38.82	38.82	0.03%	237,311
Oct 30, 2026	38.89	38.96	38.81	38.81	38.81	0.15%	252,012
Oct 29, 2026	38.77	38.81	38.69	38.75	38.75	0.28%	62,191
Oct 28, 2026	38.76	38.77	38.64	38.64	38.64	-0.18%	54,778
Oct 27, 2026	38.72	38.77	38.68	38.71	38.71	-0.03%	133,816
Oct 26, 2026	38.71	38.95	38.62	38.72	38.72	0.03%	93,685
Oct 23, 2026	38.79	38.79	38.68	38.71	38.71	0.31%	139,229
Oct 22, 2026	38.54	38.61	38.46	38.59	38.59	0.18%	103,587
Oct 21, 2026	38.56	38.56	38.47	38.52	38.52	0.03%	91,745
Oct 20, 2026	38.65	38.65	38.41	38.51	38.51	-0.36%	86,146
Oct 19, 2026	38.51	38.67	38.51	38.65	38.65	0.13%	66,275
Oct 16, 2026	38.88	38.88	38.55	38.60	38.60	-	48,555
Oct 15, 2026	38.47	38.63	38.42	38.60	38.60	0.55%	82,143
Oct 14, 2026	38.40	38.44	38.36	38.39	38.39	0.03%	90,682
Oct 13, 2026	38.38	38.44	38.31	38.38	38.38	-	40,360
Oct 12, 2026	38.34	38.45	38.23	38.38	38.38	0.03%	241,353
Oct 9, 2026	38.45	38.45	38.27	38.37	38.37	0.34%	77,651
Oct 8, 2026	38.25	38.28	38.20	38.24	38.24	0.10%	94,802
Oct 7, 2026	38.23	38.28	38.20	38.20	38.20	0.13%	94,697
Oct 6, 2026	38.21	38.21	38.15	38.15	38.15	-0.18%	105,534
Oct 5, 2026	38.27	38.35	38.21	38.22	38.22	0.03%	124,576
Oct 2, 2026	38.20	38.24	38.17	38.21	38.21	0.18%	76,042
Oct 1, 2026	38.41	38.41	38.05	38.14	38.14	-0.18%	107,415
Sep 30, 2026	38.40	38.51	38.40	38.47	38.21	0.16%	87,318
Sep 29, 2026	38.47	38.47	38.40	38.41	38.15	-0.18%	74,157
Sep 28, 2026	38.58	38.79	38.48	38.48	38.22	-0.18%	92,106
Sep 25, 2026	38.75	38.75	38.50	38.55	38.29	-0.16%	222,485
Sep 24, 2026	38.94	38.94	38.59	38.61	38.35	-1.00%	159,764
Sep 23, 2026	38.95	39.01	38.94	39.00	38.73	0.26%	252,134
Sep 22, 2026	38.90	38.97	38.90	38.90	38.63	0.08%	85,890
Sep 21, 2026	38.87	38.90	38.82	38.87	38.60	-0.05%	90,561
Sep 18, 2026	38.90	38.97	38.89	38.89	38.62	0.23%	45,356
Sep 17, 2026	38.79	38.84	38.77	38.80	38.54	0.05%	113,305
Sep 16, 2026	38.80	38.81	38.71	38.78	38.52	0.21%	103,138
Sep 15, 2026	38.78	38.78	38.68	38.70	38.44	-0.28%	97,619
Sep 14, 2026	38.80	38.87	38.80	38.81	38.54	0.03%	73,847
Sep 11, 2026	38.79	38.84	38.75	38.80	38.54	-0.69%	52,983
Sep 10, 2026	39.05	39.08	38.99	39.07	38.80	-0.26%	87,521
Sep 9, 2026	39.18	39.18	39.10	39.17	38.90	0.03%	121,138
Sep 8, 2026	39.18	39.21	39.12	39.16	38.89	0.05%	112,352
Sep 7, 2026	39.20	39.20	39.13	39.14	38.87	-0.05%	341,261
Sep 4, 2026	39.17	39.20	39.13	39.16	38.89	0.26%	139,340