ASX:VSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	70.86	71.19	70.76	71.04	71.04	0.50%	114,374
Jul 21, 2026	70.30	70.76	69.92	70.69	70.69	0.63%	23,239
Jul 20, 2026	70.30	70.54	70.09	70.25	70.25	0.06%	27,836
Jul 17, 2026	71.20	71.21	70.18	70.21	70.21	-1.46%	32,719
Jul 16, 2026	71.03	71.47	71.03	71.25	71.25	0.34%	31,896
Jul 15, 2026	71.32	71.59	71.01	71.01	71.01	0.13%	37,378
Jul 14, 2026	71.28	71.28	70.43	70.92	70.92	-0.04%	29,393
Jul 13, 2026	71.80	71.80	70.70	70.95	70.95	-1.32%	39,511
Jul 10, 2026	71.01	71.90	71.01	71.90	71.90	1.40%	29,720
Jul 9, 2026	71.40	71.40	70.65	70.91	70.91	0.18%	24,166
Jul 8, 2026	71.28	71.28	70.33	70.78	70.78	-1.30%	27,418
Jul 7, 2026	72.38	72.38	71.55	71.71	71.71	-0.90%	15,682
Jul 6, 2026	72.50	72.91	72.29	72.36	72.36	-0.21%	19,503
Jul 3, 2026	73.25	74.38	71.66	72.51	72.51	1.46%	19,505
Jul 2, 2026	71.95	71.95	71.10	71.47	71.47	-0.32%	21,990
Jul 1, 2026	72.81	72.81	71.61	71.70	71.70	-0.61%	15,529
Jun 30, 2026	74.50	74.52	74.00	74.34	72.14	-0.21%	14,614
Jun 29, 2026	74.03	75.15	74.03	74.50	72.30	0.68%	38,781
Jun 26, 2026	74.21	74.55	73.46	74.00	71.81	-0.28%	29,182
Jun 25, 2026	75.66	75.66	74.16	74.21	72.02	-0.79%	16,701
Jun 24, 2026	75.25	75.25	74.71	74.80	72.59	-0.31%	20,110
Jun 23, 2026	76.35	76.35	74.87	75.03	72.81	-1.73%	26,004
Jun 22, 2026	76.50	76.86	76.16	76.35	74.09	0.28%	22,882
Jun 19, 2026	76.94	76.94	76.00	76.14	73.89	-1.07%	27,166
Jun 18, 2026	77.40	77.56	76.78	76.96	74.69	-0.56%	23,003
Jun 17, 2026	76.41	77.62	76.41	77.39	75.10	1.28%	15,516
Jun 16, 2026	76.63	76.84	76.19	76.41	74.15	-0.73%	11,676
Jun 15, 2026	75.35	76.97	75.35	76.97	74.70	2.44%	22,044
Jun 12, 2026	74.85	75.19	74.83	75.14	72.92	2.12%	18,364
Jun 11, 2026	72.96	73.68	72.29	73.58	71.41	0.26%	13,284
Jun 10, 2026	73.10	73.92	72.93	73.39	71.22	-0.39%	25,491
Jun 9, 2026	73.11	73.82	72.30	73.68	71.50	-0.12%	36,925
Jun 5, 2026	74.59	74.76	73.77	73.77	71.59	-0.49%	24,067
Jun 4, 2026	74.68	74.68	74.00	74.13	71.94	-0.75%	20,438
Jun 3, 2026	75.05	75.14	74.45	74.69	72.48	0.01%	14,279
Jun 2, 2026	74.43	75.00	73.77	74.68	72.47	-0.52%	22,417
Jun 1, 2026	74.00	75.09	74.00	75.07	72.85	0.60%	19,077
May 29, 2026	73.70	74.85	73.70	74.62	72.41	1.94%	15,784
May 28, 2026	74.21	74.22	73.02	73.20	71.04	-1.86%	18,508
May 27, 2026	74.18	74.86	74.18	74.59	72.39	0.31%	15,292
May 26, 2026	74.71	74.71	73.98	74.36	72.16	0.15%	28,435
May 25, 2026	73.33	74.66	73.33	74.25	72.06	1.27%	30,860
May 22, 2026	73.50	73.65	73.21	73.32	71.15	0.58%	13,935
May 21, 2026	73.36	73.36	72.90	72.90	70.75	1.50%	13,590
May 20, 2026	73.00	73.00	71.63	71.82	69.70	-1.17%	15,426
May 19, 2026	72.78	73.11	72.38	72.67	70.52	0.75%	10,636
May 18, 2026	73.50	73.51	72.00	72.13	70.00	-1.86%	21,528
May 15, 2026	74.20	74.38	73.50	73.50	71.33	-0.39%	11,246
May 14, 2026	74.20	74.20	73.65	73.79	71.61	-0.59%	32,240
May 13, 2026	73.72	74.44	73.58	74.23	72.04	0.61%	56,325