Virgin Australia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	2.64	2.80	2.63	2.73	-	4.20%	940,984
Sep 16, 2026	2.62	2.69	2.62	2.62	2.62	-	673,349
Sep 15, 2026	2.62	2.64	2.58	2.62	2.62	-	2,255,804
Sep 14, 2026	2.65	2.66	2.61	2.62	2.62	-1.28%	1,067,675
Sep 11, 2026	2.75	2.77	2.71	2.73	2.65	-2.50%	1,136,971
Sep 10, 2026	2.85	2.90	2.80	2.80	2.72	-3.45%	3,213,106
Sep 9, 2026	2.85	2.93	2.85	2.90	2.82	1.75%	2,266,341
Sep 8, 2026	2.86	2.87	2.83	2.85	2.77	-1.04%	975,104
Sep 7, 2026	2.86	2.94	2.86	2.88	2.80	0.70%	2,825,413
Sep 4, 2026	2.83	2.90	2.82	2.86	2.78	0.35%	983,451
Sep 3, 2026	2.80	2.91	2.78	2.85	2.77	1.79%	1,255,851
Sep 2, 2026	2.72	2.81	2.72	2.80	2.72	-0.36%	904,981
Sep 1, 2026	2.75	2.82	2.71	2.81	2.73	1.81%	1,357,976
Aug 31, 2026	2.84	2.87	2.72	2.76	2.68	-0.36%	2,934,159
Aug 28, 2026	2.92	2.92	2.68	2.77	2.69	-1.42%	2,531,349
Aug 27, 2026	2.66	2.83	2.65	2.81	2.73	6.04%	1,098,001
Aug 26, 2026	2.75	2.75	2.65	2.65	2.58	-1.85%	791,756
Aug 25, 2026	2.66	2.73	2.66	2.70	2.62	2.27%	422,981
Aug 24, 2026	2.64	2.68	2.60	2.64	2.57	-	586,100
Aug 21, 2026	2.70	2.70	2.62	2.64	2.57	-1.86%	530,514
Aug 20, 2026	2.68	2.74	2.67	2.69	2.62	0.75%	780,086
Aug 19, 2026	2.73	2.73	2.65	2.67	2.60	-1.11%	374,564
Aug 18, 2026	2.75	2.75	2.68	2.70	2.62	-0.74%	467,039
Aug 17, 2026	2.76	2.76	2.67	2.72	2.64	-0.37%	518,670
Aug 14, 2026	2.71	2.74	2.69	2.73	2.65	-	527,381
Aug 13, 2026	2.76	2.78	2.69	2.73	2.65	-0.73%	565,725
Aug 12, 2026	2.74	2.78	2.71	2.75	2.67	0.36%	523,150
Aug 11, 2026	2.80	2.82	2.70	2.74	2.66	-2.49%	647,725
Aug 10, 2026	2.83	2.87	2.80	2.81	2.73	-1.75%	548,172
Aug 7, 2026	2.88	2.89	2.84	2.86	2.78	-1.38%	495,419
Aug 6, 2026	2.96	2.96	2.89	2.90	2.82	-1.69%	758,291
Aug 5, 2026	2.87	2.98	2.80	2.95	2.87	3.51%	1,315,316
Aug 4, 2026	2.86	2.93	2.81	2.85	2.77	-	2,031,378
Aug 3, 2026	2.85	2.91	2.79	2.85	2.77	2.52%	741,876
Jul 31, 2026	2.86	2.86	2.77	2.78	2.70	-	823,412
Jul 30, 2026	2.85	2.85	2.74	2.78	2.70	-3.14%	1,403,972
Jul 29, 2026	2.88	2.90	2.82	2.87	2.79	1.06%	752,275
Jul 28, 2026	2.84	2.88	2.79	2.84	2.76	1.43%	769,459
Jul 27, 2026	2.73	2.86	2.72	2.80	2.72	5.66%	518,861
Jul 24, 2026	2.65	2.67	2.58	2.65	2.58	-0.75%	946,951
Jul 23, 2026	2.71	2.73	2.64	2.67	2.60	-1.48%	983,349
Jul 22, 2026	2.84	2.84	2.71	2.71	2.63	-4.24%	1,064,527
Jul 21, 2026	2.74	2.84	2.72	2.83	2.75	3.66%	550,362
Jul 20, 2026	2.78	2.79	2.71	2.73	2.65	-2.50%	595,339
Jul 17, 2026	2.88	2.88	2.79	2.80	2.72	-2.78%	503,870
Jul 16, 2026	2.89	2.90	2.85	2.88	2.80	-0.35%	1,343,465
Jul 15, 2026	2.83	2.92	2.83	2.89	2.81	-	808,365
Jul 14, 2026	2.87	2.90	2.83	2.89	2.81	-0.69%	1,120,230
Jul 13, 2026	2.94	2.96	2.86	2.91	2.83	-2.35%	626,618
Jul 10, 2026	3.00	3.00	2.88	2.98	2.90	-	884,105