ASX:VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	39.25	39.29	39.22	39.24	39.24	-0.03%	368,658
Jul 27, 2026	39.25	39.51	39.20	39.25	39.25	0.51%	122,978
Jul 24, 2026	39.12	39.12	39.05	39.05	39.05	-0.31%	105,284
Jul 23, 2026	39.20	39.21	39.15	39.17	39.17	-0.10%	538,191
Jul 22, 2026	39.25	39.25	39.19	39.21	39.21	-0.20%	118,992
Jul 21, 2026	39.27	39.30	39.23	39.29	39.29	0.10%	82,884
Jul 20, 2026	39.31	39.31	39.24	39.25	39.25	-0.36%	89,890
Jul 17, 2026	39.37	39.39	39.30	39.39	39.39	0.18%	69,101
Jul 16, 2026	39.39	39.39	39.30	39.32	39.32	0.05%	621,719
Jul 15, 2026	39.28	39.32	39.25	39.30	39.30	0.20%	211,150
Jul 14, 2026	39.25	39.26	39.16	39.22	39.22	-0.08%	839,003
Jul 13, 2026	39.35	39.35	39.25	39.25	39.25	-0.20%	778,100
Jul 10, 2026	39.30	39.39	39.28	39.33	39.33	0.10%	280,041
Jul 9, 2026	39.30	39.31	39.25	39.29	39.29	-0.08%	94,616
Jul 8, 2026	39.50	39.50	39.31	39.32	39.32	-0.41%	531,977
Jul 7, 2026	39.51	39.57	39.46	39.48	39.48	-0.08%	568,114
Jul 6, 2026	39.55	39.55	39.47	39.51	39.51	-	90,990
Jul 3, 2026	39.46	39.55	39.46	39.51	39.51	0.13%	402,878
Jul 2, 2026	39.52	39.54	39.46	39.46	39.46	-0.25%	503,422
Jul 1, 2026	39.81	39.81	39.47	39.56	39.56	-0.23%	128,581
Jun 30, 2026	41.29	41.29	41.23	41.23	39.65	-	362,000
Jun 29, 2026	41.32	41.32	41.21	41.23	39.65	-0.15%	56,362
Jun 26, 2026	41.25	41.31	41.19	41.29	39.71	0.24%	90,218
Jun 25, 2026	41.25	41.25	41.19	41.19	39.61	0.27%	51,371
Jun 24, 2026	41.00	41.09	41.00	41.08	39.51	0.20%	250,379
Jun 23, 2026	41.04	41.06	40.97	41.00	39.43	0.02%	111,600
Jun 22, 2026	41.07	41.08	40.94	40.99	39.42	-0.17%	95,181
Jun 19, 2026	41.07	41.09	41.02	41.06	39.49	-0.02%	335,434
Jun 18, 2026	41.06	41.12	41.04	41.07	39.50	-0.12%	91,315
Jun 17, 2026	41.12	41.14	41.06	41.12	39.55	0.24%	298,458
Jun 16, 2026	41.06	41.06	40.98	41.02	39.45	-0.17%	111,016
Jun 15, 2026	41.06	41.11	41.06	41.09	39.52	0.37%	312,486
Jun 12, 2026	40.86	40.99	40.86	40.94	39.37	0.42%	71,090
Jun 11, 2026	40.83	40.83	40.71	40.77	39.21	-0.12%	190,015
Jun 10, 2026	40.73	40.82	40.73	40.82	39.26	0.27%	69,842
Jun 9, 2026	40.80	40.80	40.69	40.71	39.15	-0.42%	165,215
Jun 5, 2026	40.94	40.94	40.88	40.88	39.31	0.05%	95,370
Jun 4, 2026	41.00	41.00	40.84	40.86	39.30	-0.20%	109,300
Jun 3, 2026	40.90	40.97	40.90	40.94	39.37	-	183,474
Jun 2, 2026	40.99	41.01	40.92	40.94	39.37	-0.07%	184,188
Jun 1, 2026	40.90	40.98	40.89	40.97	39.40	0.17%	64,485
May 29, 2026	40.99	41.00	40.90	40.90	39.33	0.20%	107,058
May 28, 2026	40.91	40.91	40.76	40.82	39.26	-0.10%	237,425
May 27, 2026	40.79	41.15	40.79	40.86	39.30	0.17%	152,471
May 26, 2026	40.82	40.86	40.79	40.79	39.23	0.02%	92,570
May 25, 2026	40.79	40.86	40.76	40.78	39.22	0.27%	105,600
May 22, 2026	40.63	40.70	40.62	40.67	39.11	0.30%	63,457
May 21, 2026	40.47	40.63	40.47	40.55	39.00	0.50%	188,496
May 20, 2026	40.50	40.50	40.34	40.35	38.80	-0.20%	670,917
May 19, 2026	40.42	40.52	40.42	40.43	38.88	0.10%	47,392