ASX:VBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	22.20	22.20	22.05	22.06	-	0.46%	14,995
Aug 31, 2026	22.00	22.00	21.78	21.96	21.96	-1.79%	68,168
Aug 28, 2026	22.44	22.80	22.31	22.36	22.36	0.40%	138,450
Aug 27, 2026	22.30	22.30	22.08	22.27	22.27	0.23%	31,480
Aug 26, 2026	22.20	22.29	22.06	22.22	22.22	-2.63%	86,868
Aug 25, 2026	22.14	22.90	22.14	22.82	22.82	5.11%	163,083
Aug 24, 2026	21.86	21.99	21.64	21.71	21.71	1.83%	125,107
Aug 21, 2026	20.67	21.40	20.67	21.32	21.32	6.81%	124,713
Aug 20, 2026	19.44	19.96	19.44	19.96	19.96	8.89%	140,615
Aug 19, 2026	18.30	18.46	18.30	18.33	18.33	0.38%	41,457
Aug 18, 2026	18.25	18.31	18.17	18.26	18.26	1.39%	34,066
Aug 17, 2026	18.05	18.05	17.81	18.01	18.01	-0.33%	101,094
Aug 14, 2026	18.31	18.31	18.07	18.07	18.07	-1.31%	22,444
Aug 13, 2026	18.32	18.32	18.10	18.31	18.31	0.27%	33,275
Aug 12, 2026	18.32	18.32	18.16	18.26	18.26	-0.27%	17,811
Aug 11, 2026	18.55	18.55	18.25	18.31	18.31	-2.24%	34,448
Aug 10, 2026	18.51	18.73	18.51	18.73	18.73	1.30%	55,177
Aug 7, 2026	18.65	18.65	18.42	18.49	18.49	-0.48%	27,038
Aug 6, 2026	18.44	18.60	18.41	18.58	18.58	0.92%	12,899
Aug 5, 2026	18.38	18.47	18.32	18.41	18.41	0.16%	25,433
Aug 4, 2026	18.27	18.47	18.23	18.38	18.38	2.28%	18,238
Aug 3, 2026	18.44	18.44	17.97	17.97	17.97	-2.71%	39,564
Jul 31, 2026	18.65	18.73	18.42	18.47	18.47	-0.65%	23,964
Jul 30, 2026	18.84	18.84	18.45	18.59	18.59	0.03%	5,495
Jul 29, 2026	18.50	18.59	18.44	18.59	18.59	1.12%	24,518
Jul 28, 2026	18.75	18.75	18.21	18.38	18.38	-2.65%	45,962
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