Virgin Australia Holdings Limited (ASX:VGN)
Australia · Delayed Price · Currency is AUD 3.450
+0.030 (0.88%)
At close: Dec 19, 2025
Virgin Australia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.42 | 3.54 | 3.42 | 3.45 | 3.45 | 0.88% | 13,564,840 |
| Dec 18, 2025 | 3.36 | 3.50 | 3.35 | 3.42 | 3.42 | 0.88% | 1,270,312 |
| Dec 17, 2025 | 3.27 | 3.40 | 3.26 | 3.39 | 3.39 | 2.11% | 1,421,402 |
| Dec 16, 2025 | 3.20 | 3.32 | 3.18 | 3.32 | 3.32 | 3.75% | 1,575,274 |
| Dec 15, 2025 | 3.20 | 3.24 | 3.15 | 3.20 | 3.20 | -0.62% | 906,422 |
| Dec 12, 2025 | 3.23 | 3.26 | 3.21 | 3.22 | 3.22 | - | 1,291,473 |
| Dec 11, 2025 | 3.19 | 3.28 | 3.14 | 3.22 | 3.22 | 3.87% | 3,819,608 |
| Dec 10, 2025 | 3.07 | 3.26 | 3.04 | 3.10 | 3.10 | 1.97% | 3,526,673 |
| Dec 9, 2025 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | - | 1,175,876 |
| Dec 8, 2025 | 3.00 | 3.05 | 2.99 | 3.04 | 3.04 | 0.66% | 785,132 |
| Dec 5, 2025 | 3.00 | 3.06 | 2.96 | 3.02 | 3.02 | 1.68% | 3,522,493 |
| Dec 4, 2025 | 2.99 | 3.01 | 2.93 | 2.97 | 2.97 | -0.67% | 1,024,554 |
| Dec 3, 2025 | 2.97 | 2.99 | 2.95 | 2.99 | 2.99 | - | 1,012,986 |
| Dec 2, 2025 | 3.05 | 3.05 | 2.96 | 2.99 | 2.99 | -0.33% | 584,244 |
| Dec 1, 2025 | 3.02 | 3.05 | 2.99 | 3.00 | 3.00 | -0.99% | 1,090,891 |
| Nov 28, 2025 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.33% | 972,080 |
| Nov 27, 2025 | 3.05 | 3.05 | 3.00 | 3.04 | 3.04 | 1.33% | 493,507 |
| Nov 26, 2025 | 2.96 | 3.06 | 2.96 | 3.00 | 3.00 | 1.69% | 3,946,901 |
| Nov 25, 2025 | 3.00 | 3.13 | 2.95 | 2.95 | 2.95 | -0.34% | 12,115,420 |
| Nov 24, 2025 | 3.07 | 3.13 | 2.96 | 2.96 | 2.96 | -1.66% | 11,860,350 |
| Nov 21, 2025 | 3.08 | 3.11 | 2.98 | 3.01 | 3.01 | -1.63% | 1,524,548 |
| Nov 20, 2025 | 3.11 | 3.11 | 3.02 | 3.06 | 3.06 | 0.33% | 1,570,963 |
| Nov 19, 2025 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | -0.33% | 2,597,793 |
| Nov 18, 2025 | 3.17 | 3.17 | 3.05 | 3.06 | 3.06 | -3.16% | 1,552,660 |
| Nov 17, 2025 | 3.18 | 3.19 | 3.14 | 3.16 | 3.16 | 0.64% | 907,090 |
| Nov 14, 2025 | 3.16 | 3.20 | 3.12 | 3.14 | 3.14 | -0.63% | 948,846 |
| Nov 13, 2025 | 3.22 | 3.22 | 3.12 | 3.16 | 3.16 | -1.25% | 1,882,640 |
| Nov 12, 2025 | 3.23 | 3.26 | 3.20 | 3.20 | 3.20 | -0.62% | 1,125,732 |
| Nov 11, 2025 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -0.31% | 948,230 |
| Nov 10, 2025 | 3.23 | 3.26 | 3.22 | 3.23 | 3.23 | 0.31% | 947,827 |
| Nov 7, 2025 | 3.28 | 3.30 | 3.20 | 3.22 | 3.22 | -1.83% | 1,577,935 |
| Nov 6, 2025 | 3.28 | 3.34 | 3.24 | 3.28 | 3.28 | 0.92% | 1,363,922 |
| Nov 5, 2025 | 3.32 | 3.32 | 3.20 | 3.25 | 3.25 | -0.31% | 1,173,438 |
| Nov 4, 2025 | 3.32 | 3.33 | 3.26 | 3.26 | 3.26 | -1.81% | 2,971,087 |
| Nov 3, 2025 | 3.32 | 3.35 | 3.29 | 3.32 | 3.32 | 0.30% | 1,945,155 |
| Oct 31, 2025 | 3.36 | 3.36 | 3.29 | 3.31 | 3.31 | - | 1,408,397 |
| Oct 30, 2025 | 3.30 | 3.33 | 3.26 | 3.31 | 3.31 | 0.30% | 1,131,356 |
| Oct 29, 2025 | 3.37 | 3.39 | 3.30 | 3.30 | 3.30 | -2.08% | 1,306,078 |
| Oct 28, 2025 | 3.48 | 3.48 | 3.30 | 3.37 | 3.37 | -1.46% | 1,764,622 |
| Oct 27, 2025 | 3.41 | 3.43 | 3.34 | 3.42 | 3.42 | 2.09% | 886,887 |
| Oct 24, 2025 | 3.51 | 3.52 | 3.35 | 3.35 | 3.35 | -4.01% | 1,804,221 |
| Oct 23, 2025 | 3.50 | 3.51 | 3.43 | 3.49 | 3.49 | 0.29% | 2,732,474 |
| Oct 22, 2025 | 3.61 | 3.61 | 3.48 | 3.48 | 3.48 | -3.33% | 1,325,091 |
| Oct 21, 2025 | 3.51 | 3.62 | 3.50 | 3.60 | 3.60 | 2.56% | 6,292,605 |
| Oct 20, 2025 | 3.48 | 3.51 | 3.44 | 3.51 | 3.51 | 1.74% | 2,356,163 |
| Oct 17, 2025 | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -1.71% | 1,488,631 |
| Oct 16, 2025 | 3.49 | 3.51 | 3.42 | 3.51 | 3.51 | 0.29% | 2,234,643 |
| Oct 15, 2025 | 3.56 | 3.57 | 3.50 | 3.50 | 3.50 | -1.41% | 1,613,379 |
| Oct 14, 2025 | 3.60 | 3.64 | 3.54 | 3.55 | 3.55 | -1.39% | 2,692,282 |
| Oct 13, 2025 | 3.65 | 3.66 | 3.59 | 3.60 | 3.60 | - | 1,525,610 |