Virgin Australia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.730	2.860	2.715	2.800	2.722	518,861
2026-07-24	2.650	2.665	2.580	2.650	2.576	946,951
2026-07-23	2.710	2.730	2.635	2.670	2.596	983,349
2026-07-22	2.840	2.840	2.710	2.710	2.635	1,064,527
2026-07-21	2.740	2.840	2.720	2.830	2.751	550,362
2026-07-20	2.780	2.785	2.710	2.730	2.654	595,339
2026-07-17	2.880	2.880	2.790	2.800	2.722	503,870
2026-07-16	2.890	2.900	2.850	2.880	2.800	1,343,465
2026-07-15	2.830	2.920	2.830	2.890	2.810	808,365
2026-07-14	2.870	2.900	2.830	2.890	2.810	1,120,230
2026-07-13	2.940	2.960	2.860	2.910	2.829	626,618
2026-07-10	3.000	3.000	2.880	2.980	2.897	884,105
2026-07-09	2.990	2.995	2.930	2.980	2.897	947,516
2026-07-08	3.090	3.090	3.005	3.020	2.936	1,315,900
2026-07-07	2.960	3.100	2.955	3.100	3.014	2,372,584
2026-07-06	3.040	3.040	2.950	2.960	2.878	733,421
2026-07-03	3.000	3.050	2.980	3.030	2.946	752,726
2026-07-02	3.000	3.030	2.940	3.020	2.936	1,040,112
2026-07-01	3.070	3.120	3.000	3.020	2.936	822,200
2026-06-30	3.080	3.100	3.040	3.070	2.985	731,077
2026-06-29	3.110	3.120	3.020	3.070	2.985	819,057
2026-06-26	3.050	3.140	3.030	3.090	3.004	762,522
2026-06-25	2.800	3.040	2.800	3.040	2.955	2,765,580
2026-06-24	2.840	2.890	2.790	2.820	2.742	1,051,574
2026-06-23	2.820	2.870	2.800	2.840	2.761	791,605
2026-06-22	2.840	2.840	2.760	2.800	2.722	859,577
2026-06-19	2.880	2.880	2.805	2.840	2.761	1,280,461
2026-06-18	2.870	2.910	2.830	2.870	2.790	1,070,944
2026-06-17	2.860	2.920	2.830	2.900	2.819	831,337
2026-06-16	2.880	2.930	2.820	2.860	2.780	646,338
2026-06-15	2.660	2.900	2.660	2.890	2.810	2,013,600
2026-06-12	2.680	2.740	2.560	2.560	2.489	1,368,926
2026-06-11	2.580	2.610	2.530	2.560	2.489	1,118,495
2026-06-10	2.630	2.660	2.600	2.650	2.576	682,243
2026-06-09	2.600	2.690	2.500	2.650	2.576	3,115,660
2026-06-05	2.670	2.690	2.610	2.610	2.537	695,161
2026-06-04	2.640	2.670	2.590	2.660	2.586	537,690
2026-06-03	2.680	2.700	2.590	2.660	2.586	637,026
2026-06-02	2.750	2.750	2.605	2.640	2.567	1,195,820
2026-06-01	2.720	2.770	2.705	2.740	2.664	755,654
2026-05-29	2.620	2.760	2.620	2.760	2.683	2,852,008
2026-05-28	2.640	2.720	2.590	2.600	2.528	1,084,466
2026-05-27	2.570	2.640	2.530	2.630	2.557	2,064,324
2026-05-26	2.550	2.580	2.515	2.560	2.489	787,227
2026-05-25	2.550	2.640	2.500	2.600	2.528	1,454,786
2026-05-22	2.440	2.540	2.420	2.450	2.382	998,124
2026-05-21	2.340	2.460	2.340	2.460	2.392	8,821,123
2026-05-20	2.370	2.370	2.240	2.250	2.187	2,926,731
2026-05-19	2.330	2.375	2.315	2.360	2.294	538,304
2026-05-18	2.400	2.400	2.290	2.290	2.226	652,086
2026-05-15	2.450	2.450	2.370	2.390	2.324	934,647
2026-05-14	2.410	2.420	2.350	2.400	2.333	1,372,309
2026-05-13	2.420	2.460	2.380	2.410	2.343	700,043
2026-05-12	2.440	2.470	2.355	2.420	2.353	920,522
2026-05-11	2.490	2.490	2.420	2.440	2.372	740,387
2026-05-08	2.520	2.540	2.460	2.520	2.450	1,182,266
2026-05-07	2.440	2.560	2.410	2.550	2.479	1,873,529
2026-05-06	2.300	2.420	2.300	2.400	2.333	2,399,377
2026-05-05	2.250	2.310	2.230	2.290	2.226	1,115,933
2026-05-04	2.190	2.280	2.160	2.280	2.217	1,798,901

← NewerPage 2 of 6 · 338 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.