ASX:VBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	22.82	22.82	21.88	22.41	22.41	-2.05%	120,913
Oct 29, 2026	23.20	23.22	22.71	22.88	22.88	-1.27%	25,583
Oct 28, 2026	23.00	23.22	23.00	23.18	23.18	1.47%	18,964
Oct 27, 2026	22.89	23.03	22.80	22.84	22.84	-0.22%	19,610
Oct 26, 2026	23.33	23.33	22.73	22.89	22.89	-2.64%	51,433
Oct 23, 2026	23.49	23.53	23.27	23.51	23.51	-1.14%	42,561
Oct 22, 2026	24.09	24.22	23.73	23.78	23.78	-0.04%	34,991
Oct 21, 2026	24.00	24.00	23.72	23.79	23.79	0.38%	21,566
Oct 20, 2026	23.69	23.70	23.43	23.70	23.70	-0.96%	38,179
Oct 19, 2026	23.78	23.94	23.69	23.93	23.93	0.50%	17,607
Oct 16, 2026	23.90	23.99	23.75	23.81	23.81	-0.79%	46,845
Oct 15, 2026	23.82	24.00	23.23	24.00	24.00	-0.25%	50,577
Oct 14, 2026	24.14	24.17	23.94	24.06	24.06	-0.33%	14,044
Oct 13, 2026	24.20	24.20	23.48	24.14	24.14	0.17%	20,719
Oct 12, 2026	24.23	24.23	24.05	24.10	24.10	0.96%	37,861
Oct 9, 2026	24.03	24.03	23.56	23.87	23.87	-0.38%	88,882
Oct 8, 2026	24.30	24.30	23.81	23.96	23.96	-3.78%	96,469
Oct 7, 2026	24.78	24.90	24.17	24.90	24.90	0.52%	41,606
Oct 6, 2026	24.95	24.95	24.66	24.77	24.77	-0.76%	41,328
Oct 5, 2026	25.34	25.34	24.85	24.96	24.96	-0.36%	44,440
Oct 2, 2026	24.61	25.23	24.61	25.05	25.05	2.54%	67,608
Oct 1, 2026	24.15	24.46	24.15	24.43	24.43	1.45%	71,756
Sep 30, 2026	24.01	24.18	24.01	24.08	24.08	-	21,827
Sep 29, 2026	24.23	24.23	23.80	24.08	24.08	0.63%	18,890
Sep 28, 2026	24.23	24.44	23.79	23.93	23.93	-1.24%	44,165
Sep 25, 2026	24.07	24.42	24.07	24.23	24.23	0.54%	29,276
Sep 24, 2026	24.50	24.50	24.04	24.10	24.10	-1.87%	33,025
Sep 23, 2026	24.49	24.79	24.31	24.56	24.56	1.61%	59,257
Sep 22, 2026	24.35	24.53	24.10	24.17	24.17	4.54%	128,397
Sep 21, 2026	22.78	23.20	22.78	23.12	23.12	5.47%	59,153
Sep 18, 2026	21.65	21.93	21.64	21.92	21.92	1.29%	18,396
Sep 17, 2026	21.51	21.78	21.51	21.64	21.64	0.98%	37,120
Sep 16, 2026	21.43	21.50	21.35	21.43	21.43	-2.55%	48,027
Sep 15, 2026	22.06	22.11	21.90	21.99	21.99	0.37%	31,312
Sep 14, 2026	21.80	21.93	21.60	21.91	21.91	0.92%	22,608
Sep 11, 2026	21.75	21.75	21.55	21.71	21.71	-1.05%	13,128
Sep 10, 2026	22.01	22.01	21.78	21.94	21.94	-0.27%	44,024
Sep 9, 2026	21.94	22.12	21.89	22.00	22.00	0.14%	47,951
Sep 8, 2026	22.27	22.27	21.95	21.97	21.97	-1.57%	25,402
Sep 7, 2026	22.65	22.65	22.26	22.32	22.32	-1.46%	22,817
Sep 4, 2026	22.68	22.81	22.56	22.65	22.65	3.47%	57,612
Sep 3, 2026	21.87	21.92	21.65	21.89	21.89	-0.23%	27,102
Sep 2, 2026	22.00	22.00	21.61	21.94	21.94	-1.53%	104,291
Sep 1, 2026	22.20	22.28	21.99	22.28	22.28	1.46%	33,678
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