ASX:VBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	26.10	26.10	25.68	25.85	25.85	-2.45%	96,610
Jan 23, 2026	26.55	27.00	26.29	26.50	26.50	-	58,103
Jan 22, 2026	26.95	26.95	26.50	26.50	26.50	-1.16%	37,942
Jan 21, 2026	26.88	26.98	26.37	26.81	26.81	-2.51%	115,275
Jan 20, 2026	28.04	28.04	27.50	27.50	27.50	-1.93%	32,382
Jan 19, 2026	28.92	29.00	27.90	28.04	28.04	-2.71%	53,004
Jan 16, 2026	28.94	28.94	28.61	28.82	28.82	-1.20%	28,310
Jan 15, 2026	29.50	29.51	29.03	29.17	29.17	1.28%	82,164
Jan 14, 2026	28.50	28.99	28.50	28.80	28.80	4.58%	60,654
Jan 13, 2026	27.60	27.60	27.37	27.54	27.54	-0.86%	60,101
Jan 12, 2026	27.66	27.94	27.28	27.78	27.78	1.02%	53,844
Jan 9, 2026	27.62	27.63	27.45	27.50	27.50	0.18%	15,206
Jan 8, 2026	27.47	27.50	27.29	27.45	27.45	-1.08%	28,694
Jan 7, 2026	28.12	28.20	27.69	27.75	27.75	-1.53%	78,222
Jan 6, 2026	28.50	28.50	28.18	28.18	28.18	0.32%	71,590
Jan 5, 2026	27.60	28.25	27.52	28.09	28.09	5.09%	73,376
Jan 2, 2026	26.99	27.21	26.71	26.73	26.73	-0.34%	122,787
Dec 31, 2025	26.65	27.03	26.63	26.82	26.82	1.98%	27,711
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