ASX:VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	40.80	40.80	40.74	40.76	40.76	-0.15%	65,179
May 11, 2026	40.90	40.90	40.82	40.82	40.82	0.02%	88,618
May 8, 2026	40.88	40.88	40.81	40.81	40.81	-0.17%	89,616
May 7, 2026	40.82	40.92	40.82	40.88	40.88	0.32%	101,036
May 6, 2026	40.64	40.79	40.64	40.75	40.75	0.30%	49,001
May 5, 2026	40.74	40.74	40.63	40.63	40.63	-0.42%	76,103
May 4, 2026	40.85	40.85	40.77	40.80	40.80	-	162,144
May 1, 2026	40.77	40.80	40.73	40.80	40.80	0.57%	289,591
Apr 30, 2026	40.94	40.94	40.57	40.57	40.57	-0.44%	45,530
Apr 29, 2026	40.77	40.81	40.73	40.75	40.75	-	108,153
Apr 28, 2026	40.69	40.83	40.69	40.75	40.75	-0.29%	166,740
Apr 27, 2026	40.89	40.90	40.82	40.87	40.87	0.05%	58,917
Apr 24, 2026	40.87	40.87	40.80	40.85	40.85	0.12%	100,183
Apr 23, 2026	40.90	40.90	40.79	40.80	40.80	-0.32%	62,464
Apr 22, 2026	40.90	40.95	40.87	40.93	40.93	-0.22%	107,352
Apr 21, 2026	41.00	41.02	40.94	41.02	41.02	0.20%	203,853
Apr 20, 2026	40.96	40.96	40.90	40.94	40.94	0.39%	69,167
Apr 17, 2026	40.84	40.84	40.78	40.78	40.78	-0.20%	71,716
Apr 16, 2026	40.89	40.90	40.86	40.86	40.86	-0.02%	94,673
Apr 15, 2026	40.78	40.93	40.78	40.87	40.87	0.10%	58,238
Apr 14, 2026	40.78	40.84	40.78	40.83	40.83	0.32%	58,938
Apr 13, 2026	40.70	40.72	40.64	40.70	40.70	-0.05%	274,900
Apr 10, 2026	40.73	40.85	40.72	40.72	40.72	-0.24%	130,735
Apr 9, 2026	40.89	40.90	40.78	40.82	40.82	0.57%	167,694
Apr 8, 2026	40.64	40.92	40.59	40.59	40.59	0.02%	212,009
Apr 7, 2026	40.69	40.70	40.58	40.58	40.58	0.02%	72,423
Apr 2, 2026	40.65	40.72	40.54	40.57	40.57	-0.34%	62,152
Apr 1, 2026	40.66	40.72	40.52	40.71	40.71	-3.16%	161,408
Mar 31, 2026	41.93	42.08	41.92	42.04	40.48	0.29%	54,258
Mar 30, 2026	41.96	41.99	41.85	41.92	40.37	0.05%	86,611
Mar 27, 2026	42.04	42.04	41.88	41.90	40.35	-0.40%	88,912
Mar 26, 2026	42.10	42.13	42.07	42.07	40.51	-	55,752
Mar 25, 2026	42.00	42.11	42.00	42.07	40.51	0.21%	57,292
Mar 24, 2026	42.23	42.23	41.93	41.98	40.43	0.19%	352,636
Mar 23, 2026	41.87	42.02	41.87	41.90	40.35	-0.73%	68,973
Mar 20, 2026	42.24	42.34	42.21	42.21	40.65	-	52,032
Mar 19, 2026	42.31	42.33	42.20	42.21	40.65	-0.52%	65,762
Mar 18, 2026	42.53	42.53	42.39	42.43	40.86	0.31%	44,637
Mar 17, 2026	42.23	42.35	42.23	42.30	40.73	0.21%	54,854
Mar 16, 2026	42.23	42.32	42.21	42.21	40.65	-0.07%	87,876
Mar 13, 2026	42.40	42.40	42.23	42.24	40.68	-0.21%	45,598
Mar 12, 2026	42.48	42.48	42.21	42.33	40.76	-0.59%	86,928
Mar 11, 2026	42.60	42.61	42.53	42.58	41.00	0.05%	65,201
Mar 10, 2026	42.89	42.89	42.55	42.56	40.98	0.50%	128,182
Mar 9, 2026	42.50	42.55	42.32	42.35	40.78	-0.68%	63,775
Mar 6, 2026	42.69	42.71	42.63	42.64	41.06	-0.12%	62,780
Mar 5, 2026	42.74	42.80	42.69	42.69	41.11	-0.16%	43,147
Mar 4, 2026	43.00	43.08	42.76	42.76	41.18	-0.14%	62,880
Mar 3, 2026	42.93	42.94	42.82	42.82	41.23	-0.53%	95,632
Mar 2, 2026	43.18	43.18	43.02	43.05	41.46	0.07%	68,367