ASX:VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	39.29	39.30	39.21	39.22	39.22	-0.28%	109,794
Aug 28, 2026	39.36	39.36	39.28	39.33	39.33	0.08%	103,460
Aug 27, 2026	39.29	39.39	39.29	39.30	39.30	-0.10%	154,190
Aug 26, 2026	39.35	39.41	39.34	39.34	39.34	0.20%	204,486
Aug 25, 2026	39.17	39.28	39.17	39.26	39.26	0.03%	76,606
Aug 24, 2026	39.25	40.01	39.22	39.25	39.25	-0.05%	111,335
Aug 21, 2026	39.27	39.27	39.22	39.27	39.27	-0.13%	99,594
Aug 20, 2026	39.31	39.34	39.28	39.32	39.32	0.31%	253,005
Aug 19, 2026	39.13	39.27	39.13	39.20	39.20	0.20%	274,715
Aug 18, 2026	39.49	39.49	39.12	39.12	39.12	-0.48%	151,852
Aug 17, 2026	39.30	39.31	39.26	39.31	39.31	-0.13%	115,557
Aug 14, 2026	39.40	39.40	39.33	39.36	39.36	0.08%	492,348
Aug 13, 2026	39.30	39.33	39.26	39.33	39.33	0.18%	321,695
Aug 12, 2026	39.23	39.30	39.23	39.26	39.26	0.08%	341,900
Aug 11, 2026	39.26	39.26	39.20	39.23	39.23	-0.25%	181,415
Aug 10, 2026	39.27	39.37	39.27	39.33	39.33	0.23%	440,610
Aug 7, 2026	39.33	39.34	39.24	39.24	39.24	-0.41%	101,975
Aug 6, 2026	39.44	39.44	39.37	39.40	39.40	-0.05%	95,206
Aug 5, 2026	39.34	39.46	39.34	39.42	39.42	0.56%	126,287
Aug 4, 2026	39.24	39.28	39.20	39.20	39.20	-0.13%	108,866
Aug 3, 2026	39.23	39.34	39.16	39.25	39.25	0.03%	725,817
Jul 31, 2026	39.39	39.39	39.21	39.24	39.24	0.33%	58,232
Jul 30, 2026	39.15	39.18	39.09	39.11	39.11	-0.41%	155,088
Jul 29, 2026	39.26	39.32	39.26	39.27	39.27	0.08%	83,027
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