ASX:VBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	34.38	34.38	33.25	33.37	33.37	-3.68%	173,310
Oct 29, 2025	34.95	34.95	34.42	34.64	34.64	-1.53%	71,243
Oct 28, 2025	35.33	35.40	35.08	35.18	35.18	-1.68%	70,210
Oct 27, 2025	35.43	35.79	35.43	35.78	35.78	3.11%	95,795
Oct 24, 2025	34.00	34.75	34.00	34.70	34.70	2.21%	86,748
Oct 23, 2025	33.50	33.99	33.42	33.95	33.95	0.33%	41,754
Oct 22, 2025	34.00	34.15	33.67	33.84	33.84	0.53%	55,684
Oct 21, 2025	34.56	34.56	33.58	33.66	33.66	-2.01%	69,008
Oct 20, 2025	33.87	34.42	33.48	34.35	34.35	0.79%	149,149
Oct 17, 2025	34.39	34.39	33.67	34.08	34.08	-1.59%	156,785
Oct 16, 2025	35.20	35.20	34.41	34.63	34.63	-1.03%	82,638
Oct 15, 2025	35.50	35.60	34.80	34.99	34.99	-1.21%	92,195
Oct 14, 2025	36.74	36.74	35.28	35.42	35.42	-0.56%	89,587
Oct 13, 2025	36.10	36.11	35.60	35.62	35.62	-4.71%	181,315
Oct 10, 2025	37.52	38.00	37.35	37.38	37.38	-0.27%	31,512
Oct 9, 2025	38.00	38.04	37.35	37.48	37.48	-0.24%	40,141
Oct 8, 2025	38.10	38.10	37.37	37.57	37.57	-1.65%	55,140
Oct 7, 2025	38.38	38.40	38.00	38.20	38.20	0.74%	65,794
Oct 6, 2025	37.84	38.18	37.84	37.92	37.92	2.68%	62,845
Oct 3, 2025	36.95	37.06	36.85	36.93	36.93	1.74%	73,772
Oct 2, 2025	36.23	36.64	36.23	36.30	36.30	3.15%	112,921
Oct 1, 2025	35.00	35.25	34.95	35.19	35.19	0.66%	25,428
Sep 30, 2025	35.14	35.39	34.92	34.96	34.96	1.48%	35,812
Sep 29, 2025	34.50	34.79	34.45	34.45	34.45	1.86%	33,509
Sep 26, 2025	33.90	34.06	33.76	33.82	33.82	-1.34%	82,228
Sep 25, 2025	34.76	34.93	34.28	34.28	34.28	-0.49%	58,600
Sep 24, 2025	34.53	34.56	34.07	34.45	34.45	-0.66%	36,179
Sep 23, 2025	34.68	34.70	34.33	34.68	34.68	-0.20%	47,765
Sep 22, 2025	35.75	35.75	34.75	34.75	34.75	-3.28%	72,684
Sep 19, 2025	35.92	36.04	35.80	35.93	35.93	-	55,472
Sep 18, 2025	35.56	35.99	35.40	35.93	35.93	1.30%	59,940
Sep 17, 2025	35.39	35.52	35.26	35.47	35.47	0.62%	43,306
Sep 16, 2025	35.50	35.50	34.95	35.25	35.25	-0.70%	21,533
Sep 15, 2025	35.21	35.50	34.95	35.50	35.50	0.82%	49,771
Sep 12, 2025	35.40	35.40	34.98	35.21	35.21	0.49%	34,174
Sep 11, 2025	34.72	35.10	34.72	35.04	35.04	2.40%	61,619
Sep 10, 2025	34.38	34.38	34.08	34.22	34.22	-0.32%	32,270
Sep 9, 2025	34.47	34.47	34.10	34.33	34.33	0.29%	43,366
Sep 8, 2025	34.60	34.61	34.17	34.23	34.23	-1.07%	50,368
Sep 5, 2025	34.50	34.64	34.28	34.60	34.60	0.82%	54,909
Sep 4, 2025	34.45	34.72	34.31	34.32	34.32	-0.29%	39,956
Sep 3, 2025	34.54	34.70	34.38	34.42	34.42	0.73%	79,020
Sep 2, 2025	33.59	34.22	33.59	34.17	34.17	2.46%	47,813
Sep 1, 2025	34.70	34.70	33.20	33.35	33.35	-3.19%	134,305
Aug 29, 2025	34.99	34.99	34.41	34.45	34.45	-1.99%	39,064
Aug 28, 2025	34.63	35.20	34.50	35.15	35.15	1.12%	39,549
Aug 27, 2025	35.00	35.00	34.59	34.76	34.76	0.84%	126,949
Aug 26, 2025	34.46	34.53	34.00	34.47	34.47	-1.57%	123,904
Aug 25, 2025	35.69	35.97	35.02	35.02	35.02	-1.90%	110,546
Aug 22, 2025	35.72	35.79	35.41	35.70	35.70	-0.50%	81,900