Virgin Australia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.75	2.75	2.65	2.65	2.65	-1.85%	791,756
Aug 25, 2026	2.66	2.73	2.66	2.70	2.70	2.27%	422,981
Aug 24, 2026	2.64	2.68	2.60	2.64	2.64	-	586,100
Aug 21, 2026	2.70	2.70	2.62	2.64	2.64	-1.86%	530,514
Aug 20, 2026	2.68	2.74	2.67	2.69	2.69	0.75%	780,086
Aug 19, 2026	2.73	2.73	2.65	2.67	2.67	-1.11%	371,849
Aug 18, 2026	2.75	2.75	2.68	2.70	2.70	-0.74%	467,039
Aug 17, 2026	2.76	2.76	2.67	2.72	2.72	-0.37%	518,670
Aug 14, 2026	2.71	2.74	2.69	2.73	2.73	-	527,381
Aug 13, 2026	2.76	2.78	2.69	2.73	2.73	-0.73%	565,725
Aug 12, 2026	2.74	2.78	2.71	2.75	2.75	0.36%	523,150
Aug 11, 2026	2.80	2.82	2.70	2.74	2.74	-2.49%	647,725
Aug 10, 2026	2.83	2.87	2.80	2.81	2.81	-1.75%	540,074
Aug 7, 2026	2.88	2.89	2.84	2.86	2.86	-1.38%	495,419
Aug 6, 2026	2.96	2.96	2.89	2.90	2.90	-1.69%	758,291
Aug 5, 2026	2.87	2.98	2.80	2.95	2.95	3.51%	1,315,316
Aug 4, 2026	2.86	2.93	2.81	2.85	2.85	-	2,031,378
Aug 3, 2026	2.85	2.91	2.79	2.85	2.85	2.52%	741,876
Jul 31, 2026	2.86	2.86	2.77	2.78	2.78	-	823,412
Jul 30, 2026	2.85	2.85	2.74	2.78	2.78	-3.14%	1,403,972
Jul 29, 2026	2.88	2.90	2.82	2.87	2.87	1.06%	752,275
Jul 28, 2026	2.84	2.88	2.79	2.84	2.84	1.43%	769,459
Jul 27, 2026	2.73	2.86	2.72	2.80	2.80	5.66%	518,861
Jul 24, 2026	2.65	2.67	2.58	2.65	2.65	-0.75%	905,845
Jul 23, 2026	2.71	2.73	2.64	2.67	2.67	-1.48%	983,349
Jul 22, 2026	2.84	2.84	2.71	2.71	2.71	-4.24%	1,064,527
Jul 21, 2026	2.74	2.84	2.72	2.83	2.83	3.66%	550,362
Jul 20, 2026	2.78	2.79	2.71	2.73	2.73	-2.50%	582,041
Jul 17, 2026	2.88	2.88	2.79	2.80	2.80	-2.78%	503,870
Jul 16, 2026	2.89	2.90	2.85	2.88	2.88	-0.35%	1,343,465
Jul 15, 2026	2.83	2.92	2.83	2.89	2.89	-	808,365
Jul 14, 2026	2.87	2.90	2.83	2.89	2.89	-0.69%	1,120,230
Jul 13, 2026	2.94	2.96	2.86	2.91	2.91	-2.35%	626,618
Jul 10, 2026	3.00	3.00	2.88	2.98	2.98	-	884,105
Jul 9, 2026	2.99	3.00	2.93	2.98	2.98	-1.32%	947,516
Jul 8, 2026	3.09	3.09	3.01	3.02	3.02	-2.58%	1,315,900
Jul 7, 2026	2.96	3.10	2.96	3.10	3.10	4.73%	2,372,584
Jul 6, 2026	3.04	3.04	2.95	2.96	2.96	-2.31%	733,421
Jul 3, 2026	3.00	3.05	2.98	3.03	3.03	0.33%	752,726
Jul 2, 2026	3.00	3.03	2.94	3.02	3.02	-	1,040,112
Jul 1, 2026	3.07	3.12	3.00	3.02	3.02	-1.63%	822,200
Jun 30, 2026	3.08	3.10	3.04	3.07	3.07	-	731,077
Jun 29, 2026	3.11	3.12	3.02	3.07	3.07	-0.65%	819,057
Jun 26, 2026	3.05	3.14	3.03	3.09	3.09	1.64%	762,522
Jun 25, 2026	2.80	3.04	2.80	3.04	3.04	7.80%	2,765,580
Jun 24, 2026	2.84	2.89	2.79	2.82	2.82	-0.70%	1,051,574
Jun 23, 2026	2.82	2.87	2.80	2.84	2.84	1.43%	791,605
Jun 22, 2026	2.84	2.84	2.76	2.80	2.80	-1.41%	859,577
Jun 19, 2026	2.88	2.88	2.81	2.84	2.84	-1.05%	1,280,461
Jun 18, 2026	2.87	2.91	2.83	2.87	2.87	-1.03%	1,070,944