Virgin Australia Holdings Limited (ASX:VGN)
Australia · Delayed Price · Currency is AUD 3.245
-0.035 (-1.07%)
Nov 7, 2025, 10:39 AM AEST
Virgin Australia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.28 | 3.34 | 3.24 | 3.28 | 3.28 | 0.92% | 1,349,565 |
| 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 |
| Oct 10, 2025 | 3.56 | 3.64 | 3.54 | 3.60 | 3.60 | 1.69% | 3,010,211 |
| Oct 9, 2025 | 3.61 | 3.63 | 3.53 | 3.54 | 3.54 | -2.48% | 3,735,366 |
| Oct 8, 2025 | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | -1.09% | 801,696 |
| Oct 7, 2025 | 3.71 | 3.71 | 3.65 | 3.67 | 3.67 | -0.81% | 1,177,209 |
| Oct 6, 2025 | 3.75 | 3.78 | 3.70 | 3.70 | 3.70 | - | 1,177,209 |
| Oct 5, 2025 | 3.75 | 3.78 | 3.70 | 3.70 | 3.70 | - | 659,654 |
| Oct 3, 2025 | 3.73 | 3.76 | 3.68 | 3.70 | 3.70 | -0.54% | 3,784,024 |
| Oct 2, 2025 | 3.67 | 3.80 | 3.64 | 3.72 | 3.72 | 1.92% | 3,784,024 |
| Oct 1, 2025 | 3.64 | 3.67 | 3.59 | 3.65 | 3.65 | 0.83% | 4,641,581 |
| Sep 30, 2025 | 3.65 | 3.67 | 3.60 | 3.62 | 3.62 | 0.56% | 3,359,508 |
| Sep 29, 2025 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | -1.10% | 1,073,478 |
| Sep 26, 2025 | 3.54 | 3.68 | 3.45 | 3.64 | 3.64 | 2.82% | 1,501,627 |
| Sep 25, 2025 | 3.52 | 3.58 | 3.47 | 3.54 | 3.54 | 0.57% | 2,314,297 |
| Sep 24, 2025 | 3.47 | 3.55 | 3.39 | 3.52 | 3.52 | 1.44% | 2,729,047 |
| Sep 23, 2025 | 3.34 | 3.48 | 3.31 | 3.47 | 3.47 | 3.27% | 1,880,018 |
| Sep 22, 2025 | 3.32 | 3.36 | 3.25 | 3.36 | 3.36 | 0.30% | 885,343 |
| Sep 19, 2025 | 3.33 | 3.36 | 3.29 | 3.35 | 3.35 | 0.60% | 9,623,818 |
| Sep 18, 2025 | 3.30 | 3.34 | 3.24 | 3.33 | 3.33 | - | 706,833 |
| Sep 17, 2025 | 3.22 | 3.33 | 3.22 | 3.33 | 3.33 | 1.52% | 936,707 |
| Sep 16, 2025 | 3.30 | 3.32 | 3.25 | 3.28 | 3.28 | 0.31% | 544,998 |
| Sep 15, 2025 | 3.23 | 3.27 | 3.21 | 3.27 | 3.27 | 1.55% | 692,454 |
| 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 |