ASX:VBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	26.53	26.53	26.20	26.30	26.30	-3.13%	41,954
Dec 29, 2025	27.18	27.21	26.40	27.15	27.15	3.35%	81,027
Dec 24, 2025	26.53	26.53	26.24	26.27	26.27	-1.54%	43,987
Dec 23, 2025	27.62	27.62	26.68	26.68	26.68	-1.77%	46,950
Dec 22, 2025	27.22	27.42	26.88	27.16	27.16	2.07%	43,414
Dec 19, 2025	26.46	26.70	26.05	26.61	26.61	0.30%	55,051
Dec 18, 2025	26.52	26.65	26.31	26.53	26.53	-0.08%	54,473
Dec 17, 2025	26.76	26.82	26.51	26.55	26.55	1.18%	65,120
Dec 16, 2025	26.40	26.45	26.00	26.24	26.24	-4.02%	117,744
Dec 15, 2025	27.36	27.50	26.70	27.34	27.34	-2.70%	47,121
Dec 12, 2025	28.03	28.26	27.80	28.10	28.10	1.96%	36,737
Dec 11, 2025	28.20	28.20	27.23	27.56	27.56	-2.44%	42,639
Dec 10, 2025	28.15	28.33	28.08	28.25	28.25	2.91%	27,497
Dec 9, 2025	27.82	27.85	27.40	27.45	27.45	-1.33%	44,803
Dec 8, 2025	27.96	27.96	27.36	27.82	27.82	-1.28%	99,580
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