Virgin Australia Holdings Limited (ASX:VGN)
Australia · Delayed Price · Currency is AUD 3.020
-0.060 (-1.95%)
At close: Feb 5, 2026
Virgin Australia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -1.95% | 1,492,320 |
| Feb 4, 2026 | 3.10 | 3.10 | 3.05 | 3.08 | 3.08 | -0.65% | 670,225 |
| Feb 3, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -1.59% | 675,404 |
| Feb 2, 2026 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | 0.64% | 1,802,761 |
| Jan 30, 2026 | 3.15 | 3.19 | 3.13 | 3.13 | 3.13 | -1.88% | 1,098,650 |
| Jan 29, 2026 | 3.21 | 3.21 | 3.14 | 3.19 | 3.19 | -0.31% | 729,070 |
| Jan 28, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | - | 874,442 |
| Jan 27, 2026 | 3.25 | 3.29 | 3.20 | 3.20 | 3.20 | -1.54% | 1,154,787 |
| Jan 23, 2026 | 3.25 | 3.32 | 3.24 | 3.25 | 3.25 | -1.22% | 747,347 |
| Jan 22, 2026 | 3.30 | 3.32 | 3.26 | 3.29 | 3.29 | -0.30% | 479,953 |
| Jan 21, 2026 | 3.29 | 3.30 | 3.25 | 3.30 | 3.30 | -0.30% | 665,675 |
| Jan 20, 2026 | 3.26 | 3.33 | 3.26 | 3.31 | 3.31 | 0.30% | 247,116 |
| Jan 19, 2026 | 3.28 | 3.31 | 3.24 | 3.30 | 3.30 | 0.92% | 391,354 |
| Jan 16, 2026 | 3.33 | 3.34 | 3.27 | 3.27 | 3.27 | -1.80% | 377,766 |
| Jan 15, 2026 | 3.36 | 3.37 | 3.32 | 3.33 | 3.33 | -0.89% | 8,164,511 |
| Jan 14, 2026 | 3.25 | 3.38 | 3.25 | 3.36 | 3.36 | 1.51% | 1,078,168 |
| Jan 13, 2026 | 3.28 | 3.35 | 3.28 | 3.31 | 3.31 | -0.30% | 666,354 |
| Jan 12, 2026 | 3.39 | 3.39 | 3.27 | 3.32 | 3.32 | -0.30% | 630,599 |
| Jan 9, 2026 | 3.34 | 3.37 | 3.33 | 3.33 | 3.33 | -0.30% | 1,076,909 |
| Jan 8, 2026 | 3.32 | 3.39 | 3.32 | 3.34 | 3.34 | -0.60% | 857,508 |
| Jan 7, 2026 | 3.33 | 3.37 | 3.32 | 3.36 | 3.36 | 0.90% | 521,951 |
| Jan 6, 2026 | 3.47 | 3.47 | 3.32 | 3.33 | 3.33 | -4.03% | 1,044,871 |
| Jan 5, 2026 | 3.47 | 3.50 | 3.43 | 3.47 | 3.47 | -0.29% | 1,744,222 |
| Jan 2, 2026 | 3.51 | 3.51 | 3.47 | 3.48 | 3.48 | -0.57% | 399,936 |
| Dec 31, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 175,992 |
| Dec 30, 2025 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 266,499 |
| Dec 29, 2025 | 3.44 | 3.51 | 3.44 | 3.50 | 3.50 | -0.28% | 478,019 |
| Dec 24, 2025 | 3.52 | 3.52 | 3.47 | 3.51 | 3.51 | -0.28% | 383,107 |
| Dec 23, 2025 | 3.35 | 3.52 | 3.35 | 3.52 | 3.52 | 2.62% | 977,297 |
| Dec 22, 2025 | 3.42 | 3.43 | 3.37 | 3.43 | 3.43 | -0.58% | 835,943 |
| 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 |