Virgin Australia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.67	2.69	2.61	2.61	2.61	-1.88%	695,161
Jun 4, 2026	2.64	2.67	2.59	2.66	2.66	-	537,690
Jun 3, 2026	2.68	2.70	2.59	2.66	2.66	0.76%	637,026
Jun 2, 2026	2.75	2.75	2.61	2.64	2.64	-3.65%	1,078,871
Jun 1, 2026	2.72	2.77	2.71	2.74	2.74	-0.72%	755,654
May 29, 2026	2.62	2.76	2.62	2.76	2.76	6.15%	2,710,097
May 28, 2026	2.64	2.72	2.59	2.60	2.60	-1.14%	1,084,466
May 27, 2026	2.57	2.64	2.53	2.63	2.63	2.73%	2,064,324
May 26, 2026	2.55	2.58	2.52	2.56	2.56	-1.54%	787,227
May 25, 2026	2.55	2.64	2.50	2.60	2.60	6.12%	1,454,786
May 22, 2026	2.44	2.54	2.42	2.45	2.45	-0.41%	998,124
May 21, 2026	2.34	2.46	2.34	2.46	2.46	9.33%	8,821,123
May 20, 2026	2.37	2.37	2.24	2.25	2.25	-4.66%	2,926,731
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