ASX:VBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	22.10	22.10	21.70	21.71	21.71	-4.11%	51,298
May 15, 2026	22.50	22.86	22.50	22.64	22.64	1.89%	42,557
May 14, 2026	22.49	22.49	21.98	22.22	22.22	-1.68%	36,694
May 13, 2026	22.70	22.70	22.44	22.60	22.60	-0.53%	36,254
May 12, 2026	22.69	22.83	22.59	22.72	22.72	0.58%	54,322
May 11, 2026	22.80	23.01	22.52	22.59	22.59	1.48%	38,193
May 8, 2026	22.70	22.70	22.20	22.26	22.26	-2.15%	40,276
May 7, 2026	22.74	22.81	22.58	22.75	22.75	0.44%	32,669
May 6, 2026	23.02	23.02	22.65	22.65	22.65	-1.61%	36,616
May 5, 2026	22.58	23.03	22.50	23.02	23.02	2.63%	42,142
May 4, 2026	21.88	22.58	21.88	22.43	22.43	3.46%	87,120
May 1, 2026	21.46	21.71	21.38	21.68	21.68	1.12%	55,667
Apr 30, 2026	21.70	21.70	21.35	21.44	21.44	-1.74%	48,406
Apr 29, 2026	21.65	21.84	21.38	21.82	21.82	0.79%	19,320
Apr 28, 2026	21.80	21.80	21.60	21.65	21.65	-1.23%	30,773
Apr 27, 2026	22.17	22.43	21.91	21.92	21.92	-0.63%	117,135
Apr 24, 2026	22.21	22.29	21.96	22.06	22.06	-0.32%	48,755
Apr 23, 2026	22.01	22.30	21.96	22.13	22.13	0.73%	39,268
Apr 22, 2026	21.51	22.08	21.50	21.97	21.97	2.62%	29,429
Apr 21, 2026	21.28	21.48	21.27	21.41	21.41	2.05%	47,305
Apr 20, 2026	20.96	21.11	20.87	20.98	20.98	-0.33%	38,093
Apr 17, 2026	21.24	21.24	21.02	21.05	21.05	-0.33%	21,552
Apr 16, 2026	21.05	21.13	20.97	21.12	21.12	0.86%	49,747
Apr 15, 2026	21.25	21.25	20.90	20.94	20.94	-1.32%	62,156
Apr 14, 2026	21.11	21.26	21.10	21.22	21.22	4.12%	75,828
Apr 13, 2026	20.42	20.44	20.28	20.38	20.38	-1.21%	34,529
Apr 10, 2026	20.41	20.66	20.41	20.63	20.63	1.28%	127,749
Apr 9, 2026	20.47	20.47	20.25	20.37	20.37	-0.44%	57,183
Apr 8, 2026	20.68	20.78	20.39	20.46	20.46	2.30%	122,916
Apr 7, 2026	20.06	20.18	20.00	20.00	20.00	2.77%	29,272
Apr 2, 2026	20.00	20.02	19.46	19.46	19.46	-2.65%	21,220
Apr 1, 2026	20.00	20.20	19.74	19.99	19.99	0.30%	37,102
Mar 31, 2026	19.83	20.10	19.59	19.93	19.93	0.45%	45,159
Mar 30, 2026	19.46	19.84	19.41	19.84	19.84	-1.10%	53,546
Mar 27, 2026	20.13	20.26	19.99	20.06	20.06	-2.48%	82,358
Mar 26, 2026	21.00	21.00	20.55	20.57	20.57	-0.19%	25,719
Mar 25, 2026	20.38	20.61	20.34	20.61	20.61	1.13%	49,825
Mar 24, 2026	20.31	20.49	20.25	20.38	20.38	2.67%	28,606
Mar 23, 2026	19.99	19.99	19.49	19.85	19.85	-2.36%	73,012
Mar 20, 2026	20.31	20.33	19.89	20.33	20.33	-	97,660
Mar 19, 2026	20.79	20.79	20.26	20.33	20.33	-3.65%	170,794