Virgin Australia Holdings Limited (ASX:VGN)
Australia · Delayed Price · Currency is AUD 3.260
-0.100 (-2.98%)
Aug 21, 2025, 4:10 PM AEST
Virgin Australia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 3.36 | 3.36 | 3.25 | 3.26 | 3.26 | -2.98% | 444,911 |
| 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 |
| Jul 4, 2025 | 2.97 | 3.07 | 2.97 | 2.98 | 2.98 | -2.61% | 4,106,453 |
| Jul 3, 2025 | 3.13 | 3.15 | 2.97 | 3.06 | 3.06 | -1.92% | 2,822,560 |
| Jul 2, 2025 | 3.14 | 3.15 | 3.00 | 3.12 | 3.12 | - | 2,134,737 |
| Jul 1, 2025 | 3.10 | 3.19 | 2.95 | 3.12 | 3.12 | 0.97% | 3,016,276 |
| Jun 30, 2025 | 3.18 | 3.19 | 3.00 | 3.09 | 3.09 | -2.83% | 5,384,773 |
| Jun 27, 2025 | 3.30 | 3.32 | 3.11 | 3.18 | 3.18 | -2.15% | 4,886,393 |
| Jun 26, 2025 | 3.38 | 3.40 | 3.25 | 3.25 | 3.25 | -2.69% | 5,364,146 |
| Jun 25, 2025 | 3.30 | 3.39 | 3.27 | 3.34 | 3.34 | 3.41% | 11,408,485 |