ASX:VBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	24.48	24.61	24.31	24.61	-	1.82%	15,202
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
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