ASX:VLUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	33.51	33.60	33.49	33.49	33.49	0.18%	8,619
Dec 29, 2025	33.66	33.66	33.38	33.43	33.43	0.42%	13,588
Dec 24, 2025	33.45	33.45	33.29	33.29	33.29	-0.80%	8,183
Dec 23, 2025	33.52	33.64	33.52	33.56	33.56	-0.06%	15,840
Dec 22, 2025	33.83	33.83	33.58	33.58	33.58	0.39%	50,043
Dec 19, 2025	33.33	33.55	33.32	33.45	33.45	0.39%	38,821
Dec 18, 2025	33.39	33.40	33.27	33.32	33.32	0.14%	16,360
Dec 17, 2025	33.25	33.43	33.23	33.28	33.28	-0.31%	7,264
Dec 16, 2025	33.50	33.52	33.29	33.38	33.38	-0.48%	16,677
Dec 15, 2025	33.58	33.58	33.31	33.54	33.54	-0.12%	16,082
Dec 12, 2025	34.00	34.00	33.39	33.58	33.58	0.75%	11,405
Dec 11, 2025	33.18	33.36	33.16	33.33	33.33	1.06%	15,980
Dec 10, 2025	32.96	32.99	32.84	32.98	32.98	0.12%	9,088
Dec 9, 2025	33.03	33.06	32.85	32.94	32.94	0.03%	11,210
Dec 8, 2025	32.92	32.93	32.81	32.93	32.93	0.30%	13,425
Dec 5, 2025	33.00	33.00	32.83	32.83	32.83	-0.52%	8,153
Dec 4, 2025	32.95	33.06	32.95	33.00	33.00	0.15%	10,267
Dec 3, 2025	32.97	32.97	32.84	32.95	32.95	0.55%	9,468
Dec 2, 2025	32.84	32.88	32.77	32.77	32.77	-0.03%	6,309
Dec 1, 2025	32.96	32.97	32.74	32.78	32.78	0.06%	8,364
Nov 28, 2025	32.78	32.86	32.63	32.76	32.76	0.21%	7,701
Nov 27, 2025	32.86	32.90	32.69	32.69	32.69	0.06%	20,938
Nov 26, 2025	32.81	32.81	32.63	32.67	32.67	0.99%	8,557
Nov 25, 2025	32.41	32.41	32.20	32.35	32.35	0.68%	5,313
Nov 24, 2025	32.85	32.85	32.07	32.13	32.13	1.71%	15,791
Nov 21, 2025	31.70	31.70	31.35	31.59	31.59	-1.89%	12,607
Nov 20, 2025	32.29	32.29	32.17	32.20	32.20	0.44%	12,228
Nov 19, 2025	32.01	32.12	31.85	32.06	32.06	-0.59%	9,643
Nov 18, 2025	32.49	32.49	32.18	32.25	32.25	-1.68%	9,724
Nov 17, 2025	32.85	32.85	32.70	32.80	32.80	-0.30%	25,329
Nov 14, 2025	33.20	33.20	32.77	32.90	32.90	-0.60%	13,152
Nov 13, 2025	33.06	33.20	33.01	33.10	33.10	0.79%	33,965
Nov 12, 2025	32.48	32.87	32.48	32.84	32.84	0.67%	18,626
Nov 11, 2025	32.60	32.63	32.58	32.62	32.62	0.43%	8,416
Nov 10, 2025	32.70	32.70	32.40	32.48	32.48	0.25%	18,688
Nov 7, 2025	32.41	32.56	32.39	32.40	32.40	0.28%	14,771
Nov 6, 2025	32.39	32.39	32.23	32.31	32.31	1.64%	10,349
Nov 5, 2025	32.14	32.14	31.69	31.79	31.79	-1.09%	8,865
Nov 4, 2025	32.14	32.32	32.14	32.14	32.14	0.09%	2,659
Nov 3, 2025	32.20	32.27	32.11	32.11	32.11	0.31%	6,417
Oct 31, 2025	32.12	32.12	31.99	32.01	32.01	-0.34%	17,455
Oct 30, 2025	32.20	32.23	32.10	32.12	32.12	0.31%	9,220
Oct 29, 2025	32.25	32.25	31.98	32.02	32.02	-0.47%	62,549
Oct 28, 2025	32.26	32.26	32.12	32.17	32.17	0.03%	11,348
Oct 27, 2025	32.00	32.20	32.00	32.16	32.16	0.85%	5,997
Oct 24, 2025	31.77	31.97	31.77	31.89	31.89	0.28%	7,716
Oct 23, 2025	31.95	31.95	31.60	31.80	31.80	-0.47%	50,331
Oct 22, 2025	31.91	31.96	31.78	31.95	31.95	0.85%	39,326
Oct 21, 2025	31.78	31.87	31.68	31.68	31.68	0.25%	285,219
Oct 20, 2025	31.58	31.65	31.43	31.60	31.60	0.54%	1,041,521