ASX:VBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.38	28.43	28.13	28.18	28.18	-1.16%	59,248
Dec 4, 2025	28.82	28.99	28.44	28.51	28.51	-1.01%	226,313
Dec 3, 2025	28.28	28.80	28.10	28.80	28.80	7.14%	166,381
Dec 2, 2025	26.70	27.00	26.68	26.88	26.88	1.17%	244,327
Dec 1, 2025	28.80	28.80	26.52	26.57	26.57	-6.11%	263,352
Nov 28, 2025	28.36	28.43	28.10	28.30	28.30	0.07%	75,004
Nov 27, 2025	28.00	28.48	27.95	28.28	28.28	3.89%	128,103
Nov 26, 2025	27.89	27.89	27.08	27.22	27.22	-1.98%	132,239
Nov 25, 2025	28.00	28.00	27.44	27.77	27.77	1.54%	184,852
Nov 24, 2025	28.00	28.02	26.98	27.35	27.35	1.26%	173,029
Nov 21, 2025	27.73	27.73	26.80	27.01	27.01	-6.86%	201,512
Nov 20, 2025	28.52	29.00	28.28	29.00	29.00	1.75%	141,139
Nov 19, 2025	28.90	29.00	28.50	28.50	28.50	1.35%	104,152
Nov 18, 2025	28.67	28.76	27.87	28.12	28.12	-4.65%	261,612
Nov 17, 2025	29.27	29.66	28.45	29.49	29.49	-2.67%	269,145
Nov 14, 2025	31.00	31.14	29.92	30.30	30.30	-4.05%	144,390
Nov 13, 2025	31.70	31.70	31.21	31.58	31.58	-1.40%	110,311
Nov 12, 2025	32.19	32.19	31.85	32.03	32.03	-2.44%	68,147
Nov 11, 2025	33.20	33.35	32.72	32.83	32.83	-0.42%	100,488
Nov 10, 2025	32.51	33.17	32.46	32.97	32.97	3.10%	126,416
Nov 7, 2025	31.80	32.10	31.47	31.98	31.98	-0.96%	90,713
Nov 6, 2025	32.31	32.60	32.00	32.29	32.29	1.54%	53,838
Nov 5, 2025	31.75	31.90	30.99	31.80	31.80	-3.81%	192,127
Nov 4, 2025	33.30	33.30	32.83	33.06	33.06	-1.02%	66,716
Nov 3, 2025	34.00	34.27	33.24	33.40	33.40	-1.50%	68,645
Oct 31, 2025	33.40	34.02	33.22	33.91	33.91	1.63%	89,490
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