Virgin Australia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.200	2.230	2.160	2.160	2.100	1,227,567
2026-04-30	2.180	2.200	2.150	2.170	2.110	1,745,231
2026-04-29	2.240	2.270	2.190	2.210	2.149	2,731,866
2026-04-28	2.180	2.190	2.150	2.170	2.110	2,872,343
2026-04-27	2.220	2.220	2.165	2.210	2.149	934,933
2026-04-24	2.250	2.280	2.180	2.200	2.139	3,162,317
2026-04-23	2.420	2.420	2.260	2.260	2.197	4,428,796
2026-04-22	2.600	2.600	2.390	2.410	2.343	1,730,683
2026-04-21	2.520	2.530	2.460	2.480	2.411	1,460,709
2026-04-20	2.600	2.640	2.510	2.510	2.440	1,807,326
2026-04-17	2.600	2.630	2.530	2.540	2.469	2,990,665
2026-04-16	2.540	2.680	2.530	2.640	2.567	2,584,940
2026-04-15	2.460	2.640	2.460	2.520	2.450	6,957,848
2026-04-14	2.450	2.460	2.350	2.350	2.285	1,886,511
2026-04-13	2.410	2.440	2.350	2.430	2.362	1,669,492
2026-04-10	2.520	2.530	2.450	2.450	2.382	1,317,411
2026-04-09	2.580	2.580	2.450	2.500	2.430	1,403,890
2026-04-08	2.470	2.630	2.470	2.570	2.499	2,978,490
2026-04-07	2.340	2.340	2.285	2.300	2.236	1,406,470
2026-04-02	2.500	2.500	2.300	2.300	2.236	5,513,864
2026-04-01	2.500	2.520	2.420	2.420	2.353	2,608,500
2026-03-31	2.290	2.400	2.260	2.400	2.333	1,080,330
2026-03-30	2.380	2.380	2.260	2.300	2.236	929,804
2026-03-27	2.480	2.480	2.385	2.400	2.333	958,581
2026-03-26	2.520	2.600	2.470	2.510	2.440	2,421,277
2026-03-25	2.270	2.520	2.270	2.520	2.450	2,374,939
2026-03-24	2.350	2.365	2.230	2.260	2.197	2,538,967
2026-03-23	2.400	2.400	2.230	2.250	2.187	2,395,331
2026-03-20	2.550	2.550	2.420	2.450	2.382	3,239,599
2026-03-19	2.670	2.670	2.550	2.580	2.508	869,113
2026-03-18	2.640	2.710	2.620	2.680	2.605	1,162,141
2026-03-17	2.710	2.710	2.610	2.630	2.557	1,066,834
2026-03-16	2.760	2.760	2.620	2.630	2.557	1,269,302
2026-03-13	2.720	2.820	2.700	2.730	2.654	981,293
2026-03-12	2.810	2.825	2.720	2.780	2.703	1,121,381
2026-03-11	2.910	2.910	2.760	2.810	2.732	2,002,896
2026-03-10	2.840	2.900	2.760	2.860	2.780	1,223,166
2026-03-09	2.840	2.840	2.620	2.740	2.664	1,531,342
2026-03-06	2.930	2.930	2.850	2.900	2.819	936,578
2026-03-05	3.050	3.050	2.945	2.950	2.868	1,068,619
2026-03-04	3.000	3.070	2.975	3.000	2.917	859,290
2026-03-03	3.240	3.260	3.040	3.090	3.004	1,213,868
2026-03-02	3.050	3.340	3.030	3.280	3.189	2,671,564
2026-02-27	3.200	3.230	3.100	3.140	3.053	2,332,320
2026-02-26	3.220	3.400	3.100	3.150	3.062	2,558,824
2026-02-25	3.190	3.280	3.170	3.270	3.179	594,183
2026-02-24	3.220	3.220	3.150	3.190	3.101	915,105
2026-02-23	3.200	3.200	3.150	3.160	3.072	442,901
2026-02-20	3.330	3.330	3.190	3.200	3.111	716,764
2026-02-19	3.300	3.350	3.290	3.300	3.208	1,002,835
2026-02-18	3.290	3.310	3.265	3.300	3.208	1,203,686
2026-02-17	3.250	3.310	3.230	3.290	3.198	515,459
2026-02-16	3.260	3.290	3.220	3.270	3.179	381,795
2026-02-13	3.310	3.350	3.260	3.260	3.169	1,123,962
2026-02-12	3.310	3.330	3.260	3.310	3.218	844,137
2026-02-11	3.240	3.350	3.230	3.300	3.208	1,325,103
2026-02-10	3.230	3.280	3.180	3.210	3.121	992,285
2026-02-09	3.000	3.210	3.000	3.210	3.121	1,045,032
2026-02-06	3.010	3.020	2.960	2.990	2.907	1,866,413
2026-02-05	3.080	3.080	3.010	3.020	2.936	1,492,320

← NewerPage 3 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.