Virgin Australia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.33	2.38	2.32	2.36	2.36	3.06%	538,304
May 18, 2026	2.40	2.40	2.29	2.29	2.29	-4.18%	652,086
May 15, 2026	2.45	2.45	2.37	2.39	2.39	-0.42%	934,647
May 14, 2026	2.41	2.42	2.35	2.40	2.40	-0.41%	1,372,309
May 13, 2026	2.42	2.46	2.38	2.41	2.41	-0.41%	700,043
May 12, 2026	2.44	2.47	2.36	2.42	2.42	-0.82%	920,522
May 11, 2026	2.49	2.49	2.42	2.44	2.44	-3.17%	740,387
May 8, 2026	2.52	2.54	2.46	2.52	2.52	-1.18%	1,182,266
May 7, 2026	2.44	2.56	2.41	2.55	2.55	6.25%	1,873,529
May 6, 2026	2.30	2.42	2.30	2.40	2.40	4.80%	2,399,377
May 5, 2026	2.25	2.31	2.23	2.29	2.29	0.44%	1,115,933
May 4, 2026	2.19	2.28	2.16	2.28	2.28	5.56%	1,798,901
May 1, 2026	2.20	2.23	2.16	2.16	2.16	-0.46%	1,227,567
Apr 30, 2026	2.18	2.20	2.15	2.17	2.17	-1.81%	1,745,231
Apr 29, 2026	2.24	2.27	2.19	2.21	2.21	1.84%	2,731,866
Apr 28, 2026	2.18	2.19	2.15	2.17	2.17	-1.81%	2,872,343
Apr 27, 2026	2.22	2.22	2.17	2.21	2.21	0.45%	934,933
Apr 24, 2026	2.25	2.28	2.18	2.20	2.20	-2.65%	3,162,317
Apr 23, 2026	2.42	2.42	2.26	2.26	2.26	-6.22%	4,428,796
Apr 22, 2026	2.60	2.60	2.39	2.41	2.41	-2.82%	1,730,683
Apr 21, 2026	2.52	2.53	2.46	2.48	2.48	-1.20%	1,460,709
Apr 20, 2026	2.60	2.64	2.51	2.51	2.51	-1.18%	1,807,326
Apr 17, 2026	2.60	2.63	2.53	2.54	2.54	-3.79%	2,990,665
Apr 16, 2026	2.54	2.68	2.53	2.64	2.64	4.76%	2,584,940
Apr 15, 2026	2.46	2.64	2.46	2.52	2.52	7.23%	6,957,848
Apr 14, 2026	2.45	2.46	2.35	2.35	2.35	-3.29%	1,886,511
Apr 13, 2026	2.41	2.44	2.35	2.43	2.43	-0.82%	1,669,492
Apr 10, 2026	2.52	2.53	2.45	2.45	2.45	-2.00%	1,317,411
Apr 9, 2026	2.58	2.58	2.45	2.50	2.50	-2.72%	1,403,890
Apr 8, 2026	2.47	2.63	2.47	2.57	2.57	11.74%	2,978,490
Apr 7, 2026	2.34	2.34	2.29	2.30	2.30	-	2,406,470
Apr 2, 2026	2.50	2.50	2.30	2.30	2.30	-4.96%	5,513,864
Apr 1, 2026	2.50	2.52	2.42	2.42	2.42	0.83%	2,612,148
Mar 31, 2026	2.29	2.40	2.26	2.40	2.40	4.35%	1,080,334
Mar 30, 2026	2.38	2.38	2.26	2.30	2.30	-4.17%	929,804
Mar 27, 2026	2.48	2.48	2.39	2.40	2.40	-4.38%	963,493
Mar 26, 2026	2.52	2.60	2.47	2.51	2.51	-0.40%	2,421,277
Mar 25, 2026	2.27	2.52	2.27	2.52	2.52	11.50%	2,374,939
Mar 24, 2026	2.35	2.37	2.23	2.26	2.26	0.44%	2,538,967
Mar 23, 2026	2.40	2.40	2.23	2.25	2.25	-8.16%	2,395,331
Mar 20, 2026	2.55	2.55	2.42	2.45	2.45	-5.04%	3,294,898
Mar 19, 2026	2.67	2.67	2.55	2.58	2.58	-3.73%	869,113
Mar 18, 2026	2.64	2.71	2.62	2.68	2.68	1.90%	1,162,141
Mar 17, 2026	2.71	2.71	2.61	2.63	2.63	-	1,066,834
Mar 16, 2026	2.76	2.76	2.62	2.63	2.63	-3.66%	1,269,302
Mar 13, 2026	2.72	2.82	2.70	2.73	2.73	-1.80%	981,293
Mar 12, 2026	2.81	2.83	2.72	2.78	2.78	-1.07%	1,237,780
Mar 11, 2026	2.91	2.91	2.76	2.81	2.81	-1.75%	2,002,896
Mar 10, 2026	2.84	2.90	2.76	2.86	2.86	4.38%	1,223,166
Mar 9, 2026	2.84	2.84	2.62	2.74	2.74	-5.52%	1,531,342