Virgin Australia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	2.86	2.92	2.83	2.90	2.90	1.40%	831,337
Jun 16, 2026	2.88	2.93	2.82	2.86	2.86	-1.04%	646,338
Jun 15, 2026	2.66	2.90	2.66	2.89	2.89	12.89%	1,474,262
Jun 12, 2026	2.68	2.74	2.56	2.56	2.56	-	1,368,926
Jun 11, 2026	2.58	2.61	2.53	2.56	2.56	-3.40%	1,118,495
Jun 10, 2026	2.63	2.66	2.60	2.65	2.65	-	682,243
Jun 9, 2026	2.60	2.69	2.50	2.65	2.65	1.53%	3,115,660
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