Virgin Australia Holdings Limited (ASX:VGN)
Australia · Delayed Price · Currency is AUD 3.220
+0.010 (0.31%)
Sep 12, 2025, 4:10 PM AEST
Virgin Australia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.25 | 3.30 | 3.21 | 3.22 | 3.22 | 0.31% | 494,639 |
| Sep 11, 2025 | 3.29 | 3.29 | 3.21 | 3.21 | 3.21 | -1.53% | 717,566 |
| Sep 10, 2025 | 3.26 | 3.27 | 3.18 | 3.26 | 3.26 | - | 1,349,198 |
| Sep 9, 2025 | 3.33 | 3.33 | 3.26 | 3.26 | 3.26 | -2.10% | 592,807 |
| Sep 8, 2025 | 3.36 | 3.40 | 3.30 | 3.33 | 3.33 | -0.89% | 513,487 |
| Sep 5, 2025 | 3.39 | 3.41 | 3.33 | 3.36 | 3.36 | -0.59% | 362,676 |
| Sep 4, 2025 | 3.50 | 3.50 | 3.36 | 3.38 | 3.38 | -2.59% | 721,102 |
| Sep 3, 2025 | 3.40 | 3.52 | 3.38 | 3.47 | 3.47 | 1.46% | 1,708,664 |
| Sep 2, 2025 | 3.43 | 3.44 | 3.29 | 3.42 | 3.42 | -0.58% | 1,147,149 |
| Sep 1, 2025 | 3.45 | 3.50 | 3.40 | 3.44 | 3.44 | -0.29% | 1,107,321 |
| Aug 29, 2025 | 3.56 | 3.58 | 3.35 | 3.45 | 3.45 | -1.15% | 7,238,293 |
| Aug 28, 2025 | 3.31 | 3.58 | 3.31 | 3.49 | 3.49 | 6.08% | 3,967,529 |
| Aug 27, 2025 | 3.28 | 3.31 | 3.25 | 3.29 | 3.29 | 0.30% | 665,941 |
| Aug 26, 2025 | 3.24 | 3.33 | 3.24 | 3.28 | 3.28 | 1.55% | 3,029,404 |
| Aug 25, 2025 | 3.22 | 3.29 | 3.18 | 3.23 | 3.23 | 1.57% | 1,725,977 |
| Aug 22, 2025 | 3.27 | 3.27 | 3.17 | 3.18 | 3.18 | -2.45% | 675,864 |
| Aug 21, 2025 | 3.36 | 3.36 | 3.25 | 3.26 | 3.26 | -2.98% | 582,875 |
| Aug 20, 2025 | 3.33 | 3.38 | 3.32 | 3.36 | 3.36 | - | 2,038,056 |
| Aug 19, 2025 | 3.29 | 3.39 | 3.28 | 3.36 | 3.36 | 1.51% | 1,465,641 |
| Aug 18, 2025 | 3.26 | 3.33 | 3.25 | 3.31 | 3.31 | 1.22% | 913,083 |
| Aug 15, 2025 | 3.18 | 3.27 | 3.16 | 3.27 | 3.27 | 3.15% | 708,357 |
| Aug 14, 2025 | 3.28 | 3.31 | 3.15 | 3.17 | 3.17 | -2.46% | 2,456,271 |
| Aug 13, 2025 | 3.24 | 3.28 | 3.22 | 3.25 | 3.25 | 0.62% | 949,447 |
| Aug 12, 2025 | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | -1.52% | 577,412 |
| Aug 11, 2025 | 3.28 | 3.31 | 3.24 | 3.28 | 3.28 | - | 758,320 |
| Aug 8, 2025 | 3.27 | 3.28 | 3.21 | 3.28 | 3.28 | 0.31% | 5,763,893 |
| Aug 7, 2025 | 3.25 | 3.28 | 3.19 | 3.27 | 3.27 | 0.31% | 1,787,645 |
| Aug 6, 2025 | 3.21 | 3.27 | 3.19 | 3.26 | 3.26 | 1.56% | 1,242,658 |
| Aug 5, 2025 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | 0.63% | 795,450 |
| Aug 4, 2025 | 3.20 | 3.21 | 3.14 | 3.19 | 3.19 | 0.31% | 598,299 |
| Aug 1, 2025 | 3.15 | 3.20 | 3.14 | 3.18 | 3.18 | 0.95% | 417,004 |
| Jul 31, 2025 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | -0.63% | 609,110 |
| Jul 30, 2025 | 3.19 | 3.20 | 3.14 | 3.17 | 3.17 | -0.63% | 626,265 |
| Jul 29, 2025 | 3.21 | 3.28 | 3.17 | 3.19 | 3.19 | - | 4,396,628 |
| Jul 28, 2025 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | 0.95% | 972,982 |
| Jul 25, 2025 | 3.20 | 3.21 | 3.15 | 3.16 | 3.16 | -1.25% | 217,821 |
| Jul 24, 2025 | 3.20 | 3.24 | 3.17 | 3.20 | 3.20 | - | 1,343,868 |
| Jul 23, 2025 | 3.19 | 3.21 | 3.17 | 3.20 | 3.20 | - | 655,682 |
| Jul 22, 2025 | 3.20 | 3.25 | 3.17 | 3.20 | 3.20 | -0.62% | 893,127 |
| Jul 21, 2025 | 3.25 | 3.25 | 3.18 | 3.22 | 3.22 | -1.53% | 415,502 |
| Jul 18, 2025 | 3.25 | 3.30 | 3.23 | 3.27 | 3.27 | 1.87% | 970,808 |
| Jul 17, 2025 | 3.15 | 3.22 | 3.11 | 3.21 | 3.21 | 2.56% | 1,469,992 |
| Jul 16, 2025 | 3.09 | 3.15 | 3.06 | 3.13 | 3.13 | - | 502,906 |
| Jul 15, 2025 | 3.11 | 3.14 | 3.09 | 3.13 | 3.13 | 0.32% | 524,370 |
| Jul 14, 2025 | 3.14 | 3.14 | 3.09 | 3.12 | 3.12 | 0.32% | 424,487 |
| Jul 11, 2025 | 3.16 | 3.21 | 3.08 | 3.11 | 3.11 | -1.27% | 4,188,770 |
| Jul 10, 2025 | 3.13 | 3.16 | 3.08 | 3.15 | 3.15 | 1.29% | 1,716,282 |
| Jul 9, 2025 | 3.07 | 3.14 | 3.03 | 3.11 | 3.11 | 1.97% | 1,809,667 |
| Jul 8, 2025 | 3.00 | 3.05 | 2.97 | 3.05 | 3.05 | 2.35% | 1,410,385 |
| Jul 7, 2025 | 3.00 | 3.01 | 2.83 | 2.98 | 2.98 | - | 2,657,334 |