ASX:VBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	18.75	18.75	18.21	18.39	-	-2.60%	44,757
Jul 27, 2026	18.91	18.91	18.75	18.88	18.88	-0.11%	14,581
Jul 24, 2026	19.15	19.15	18.75	18.90	18.90	0.05%	45,330
Jul 23, 2026	19.10	19.15	18.87	18.89	18.89	-0.94%	30,865
Jul 22, 2026	19.30	19.30	19.02	19.07	19.07	0.69%	21,200
Jul 21, 2026	18.69	18.95	18.69	18.94	18.94	2.27%	37,347
Jul 20, 2026	18.55	18.81	18.50	18.52	18.52	1.93%	76,535
Jul 17, 2026	18.71	18.71	18.17	18.17	18.17	-2.94%	15,420
Jul 16, 2026	18.84	18.84	18.58	18.72	18.72	-0.27%	17,491
Jul 15, 2026	18.46	18.84	18.46	18.77	18.77	2.79%	69,953
Jul 14, 2026	18.65	18.65	18.18	18.26	18.26	-0.22%	8,584
Jul 13, 2026	18.80	18.80	18.21	18.30	18.30	-1.98%	38,179
Jul 10, 2026	18.28	18.68	18.28	18.67	18.67	2.47%	21,874
Jul 9, 2026	18.22	18.22	17.95	18.22	18.22	-	14,936
Jul 8, 2026	18.45	18.54	18.21	18.22	18.22	-0.92%	26,964
Jul 7, 2026	18.46	18.63	18.28	18.39	18.39	0.22%	84,844
Jul 6, 2026	18.36	18.56	18.35	18.35	18.35	2.34%	26,794
Jul 3, 2026	17.85	17.93	17.81	17.93	17.93	1.82%	12,696
Jul 2, 2026	17.53	17.86	17.45	17.61	17.61	1.97%	58,132
Jul 1, 2026	17.09	17.37	16.90	17.27	17.27	-0.92%	47,753
Jun 30, 2026	17.50	17.63	17.39	17.43	17.43	-0.51%	93,295
Jun 29, 2026	17.53	17.58	17.24	17.52	17.52	-0.06%	159,428
Jun 26, 2026	17.77	17.77	17.10	17.53	17.53	-2.83%	122,415
Jun 25, 2026	17.99	18.04	17.75	18.04	18.04	-1.69%	123,185
Jun 24, 2026	18.36	18.38	18.24	18.35	18.35	-	102,694
Jun 23, 2026	18.43	18.53	18.32	18.35	18.35	-0.60%	30,496
Jun 22, 2026	18.18	18.61	18.18	18.46	18.46	2.16%	44,401
Jun 19, 2026	18.20	18.20	17.96	18.07	18.07	-1.47%	55,098
Jun 18, 2026	18.75	18.75	18.28	18.34	18.34	-2.34%	47,679
Jun 17, 2026	19.00	19.00	18.67	18.78	18.78	-0.63%	52,730
Jun 16, 2026	19.05	19.05	18.78	18.90	18.90	0.59%	68,281
Jun 15, 2026	18.71	18.80	18.66	18.79	18.79	3.75%	66,303
Jun 12, 2026	18.49	18.49	18.11	18.11	18.11	0.28%	40,509
Jun 11, 2026	17.71	18.09	17.71	18.06	18.06	2.38%	78,026
Jun 10, 2026	17.82	17.82	17.57	17.64	17.64	-2.43%	52,702
Jun 9, 2026	18.04	18.15	17.90	18.08	18.08	2.49%	88,537
Jun 5, 2026	18.18	18.25	17.62	17.64	17.64	-2.54%	61,207
Jun 4, 2026	18.79	18.79	17.36	18.10	18.10	-4.28%	199,934
Jun 3, 2026	19.49	19.49	18.40	18.91	18.91	-4.49%	118,421
Jun 2, 2026	20.46	20.46	19.73	19.80	19.80	-3.65%	160,566
Jun 1, 2026	20.55	20.78	20.53	20.55	20.55	-0.68%	39,986
May 29, 2026	20.18	20.80	20.15	20.69	20.69	2.99%	41,193
May 28, 2026	20.98	21.06	20.09	20.09	20.09	-5.64%	116,739
May 27, 2026	21.52	21.52	21.18	21.29	21.29	-1.66%	90,861
May 26, 2026	21.94	21.94	21.51	21.65	21.65	-0.46%	33,393
May 25, 2026	21.50	21.80	21.50	21.75	21.75	-0.68%	74,773
May 22, 2026	22.10	22.10	21.85	21.90	21.90	-0.68%	33,083
May 21, 2026	21.94	22.13	21.85	22.05	22.05	0.46%	86,226
May 20, 2026	21.71	21.95	21.71	21.95	21.95	0.87%	48,188
May 19, 2026	21.63	21.80	21.60	21.76	21.76	0.23%	42,824