Virgin Australia Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.510	2.540	2.475	2.510	2.510	617,071
2026-10-16	2.520	2.540	2.480	2.510	2.510	961,441
2026-10-15	2.500	2.520	2.440	2.500	2.500	1,617,804
2026-10-14	2.620	2.620	2.480	2.500	2.500	1,175,041
2026-10-13	2.700	2.700	2.600	2.630	2.630	3,218,969
2026-10-12	2.750	2.755	2.700	2.700	2.700	353,852
2026-10-09	2.780	2.835	2.750	2.750	2.750	472,788
2026-10-08	2.850	2.850	2.760	2.760	2.760	389,547
2026-10-07	2.870	2.875	2.790	2.810	2.810	584,581
2026-10-06	2.730	2.850	2.710	2.850	2.850	962,743
2026-10-05	2.720	2.750	2.685	2.710	2.710	453,636
2026-10-02	2.830	2.830	2.720	2.720	2.720	568,991
2026-10-01	2.890	2.890	2.780	2.780	2.780	748,372
2026-09-30	2.890	2.950	2.860	2.860	2.860	2,543,151
2026-09-29	2.820	2.890	2.780	2.890	2.890	819,163
2026-09-28	2.800	2.840	2.780	2.780	2.780	436,739
2026-09-25	2.820	2.830	2.770	2.800	2.800	709,260
2026-09-24	2.830	2.855	2.795	2.830	2.830	623,197
2026-09-23	2.830	2.890	2.795	2.880	2.880	1,418,059
2026-09-22	2.780	2.835	2.760	2.800	2.800	1,336,372
2026-09-21	2.700	2.750	2.680	2.750	2.750	732,874
2026-09-18	2.780	2.780	2.700	2.720	2.720	3,228,567
2026-09-17	2.640	2.795	2.630	2.730	2.730	1,113,461
2026-09-16	2.620	2.690	2.620	2.620	2.620	673,349
2026-09-15	2.620	2.640	2.580	2.620	2.620	2,255,804
2026-09-14	2.650	2.660	2.610	2.620	2.620	1,067,675
2026-09-11	2.750	2.765	2.705	2.730	2.654	1,136,971
2026-09-10	2.850	2.900	2.800	2.800	2.722	3,213,106
2026-09-09	2.850	2.930	2.850	2.900	2.819	2,266,341
2026-09-08	2.860	2.870	2.825	2.850	2.771	975,104
2026-09-07	2.860	2.940	2.860	2.880	2.800	2,825,413
2026-09-04	2.830	2.900	2.820	2.860	2.780	983,451
2026-09-03	2.800	2.905	2.775	2.850	2.771	1,255,851
2026-09-02	2.720	2.810	2.720	2.800	2.722	904,981
2026-09-01	2.750	2.820	2.710	2.810	2.732	1,357,976
2026-08-31	2.840	2.870	2.720	2.760	2.683	2,934,159
2026-08-28	2.920	2.920	2.680	2.770	2.693	2,531,349
2026-08-27	2.660	2.830	2.650	2.810	2.732	1,098,001
2026-08-26	2.750	2.750	2.650	2.650	2.576	791,756
2026-08-25	2.660	2.730	2.660	2.700	2.625	422,981
2026-08-24	2.640	2.680	2.600	2.640	2.567	586,100
2026-08-21	2.700	2.700	2.620	2.640	2.567	530,514
2026-08-20	2.680	2.740	2.670	2.690	2.615	780,086
2026-08-19	2.730	2.730	2.650	2.670	2.596	374,564
2026-08-18	2.750	2.750	2.680	2.700	2.625	467,039
2026-08-17	2.760	2.760	2.670	2.720	2.644	518,670
2026-08-14	2.710	2.740	2.690	2.730	2.654	527,381
2026-08-13	2.760	2.780	2.690	2.730	2.654	565,725
2026-08-12	2.740	2.780	2.710	2.750	2.673	523,150
2026-08-11	2.800	2.820	2.700	2.740	2.664	647,725
2026-08-10	2.830	2.870	2.800	2.810	2.732	548,172
2026-08-07	2.880	2.890	2.840	2.860	2.780	495,419
2026-08-06	2.960	2.960	2.890	2.900	2.819	758,291
2026-08-05	2.870	2.980	2.800	2.950	2.868	1,315,316
2026-08-04	2.860	2.930	2.810	2.850	2.771	2,031,378
2026-08-03	2.850	2.910	2.790	2.850	2.771	741,876
2026-07-31	2.860	2.860	2.770	2.780	2.703	823,412
2026-07-30	2.850	2.850	2.740	2.780	2.703	1,403,972
2026-07-29	2.880	2.900	2.820	2.870	2.790	752,275
2026-07-28	2.840	2.880	2.790	2.840	2.761	769,459

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0760 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.