Virgin Australia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.87	2.88	2.79	2.81	2.81	-1.40%	584,581
Oct 6, 2026	2.73	2.85	2.71	2.85	2.85	5.17%	962,743
Oct 5, 2026	2.72	2.75	2.69	2.71	2.71	-0.37%	453,636
Oct 2, 2026	2.83	2.83	2.72	2.72	2.72	-2.16%	568,991
Oct 1, 2026	2.89	2.89	2.78	2.78	2.78	-2.80%	745,480
Sep 30, 2026	2.89	2.95	2.86	2.86	2.86	-1.04%	2,543,151
Sep 29, 2026	2.82	2.89	2.78	2.89	2.89	3.96%	819,163
Sep 28, 2026	2.80	2.84	2.78	2.78	2.78	-0.71%	436,739
Sep 25, 2026	2.82	2.83	2.77	2.80	2.80	-1.06%	709,260
Sep 24, 2026	2.83	2.86	2.80	2.83	2.83	-1.74%	623,197
Sep 23, 2026	2.83	2.89	2.80	2.88	2.88	2.86%	1,418,059
Sep 22, 2026	2.78	2.84	2.76	2.80	2.80	1.82%	1,336,372
Sep 21, 2026	2.70	2.75	2.68	2.75	2.75	1.10%	732,874
Sep 18, 2026	2.78	2.78	2.70	2.72	2.72	-0.37%	3,228,567
Sep 17, 2026	2.64	2.80	2.63	2.73	2.73	4.20%	1,113,461
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