Virgin Australia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.100 | 3.100 | 3.050 | 3.080 | 2.994 | 670,225 |
| 2026-02-03 | 3.200 | 3.200 | 3.100 | 3.100 | 3.014 | 675,404 |
| 2026-02-02 | 3.190 | 3.190 | 3.115 | 3.150 | 3.062 | 1,802,761 |
| 2026-01-30 | 3.150 | 3.185 | 3.130 | 3.130 | 3.043 | 1,098,650 |
| 2026-01-29 | 3.210 | 3.210 | 3.140 | 3.190 | 3.101 | 729,070 |
| 2026-01-28 | 3.250 | 3.250 | 3.180 | 3.200 | 3.111 | 875,242 |
| 2026-01-27 | 3.250 | 3.290 | 3.200 | 3.200 | 3.111 | 1,154,787 |
| 2026-01-23 | 3.250 | 3.320 | 3.240 | 3.250 | 3.160 | 747,347 |
| 2026-01-22 | 3.300 | 3.315 | 3.260 | 3.290 | 3.198 | 479,953 |
| 2026-01-21 | 3.290 | 3.300 | 3.250 | 3.300 | 3.208 | 665,675 |
| 2026-01-20 | 3.260 | 3.330 | 3.260 | 3.310 | 3.218 | 989,337 |
| 2026-01-19 | 3.280 | 3.310 | 3.240 | 3.300 | 3.208 | 391,354 |
| 2026-01-16 | 3.330 | 3.335 | 3.270 | 3.270 | 3.179 | 377,766 |
| 2026-01-15 | 3.360 | 3.370 | 3.320 | 3.330 | 3.237 | 8,164,511 |
| 2026-01-14 | 3.250 | 3.380 | 3.250 | 3.360 | 3.267 | 1,078,168 |
| 2026-01-13 | 3.280 | 3.350 | 3.280 | 3.310 | 3.218 | 666,354 |
| 2026-01-12 | 3.390 | 3.390 | 3.270 | 3.320 | 3.228 | 630,599 |
| 2026-01-09 | 3.340 | 3.370 | 3.330 | 3.330 | 3.237 | 1,076,909 |
| 2026-01-08 | 3.320 | 3.390 | 3.320 | 3.340 | 3.247 | 857,508 |
| 2026-01-07 | 3.330 | 3.370 | 3.320 | 3.360 | 3.267 | 521,951 |
| 2026-01-06 | 3.470 | 3.470 | 3.320 | 3.330 | 3.237 | 1,044,871 |
| 2026-01-05 | 3.470 | 3.500 | 3.430 | 3.470 | 3.373 | 1,744,222 |
| 2026-01-02 | 3.510 | 3.510 | 3.470 | 3.480 | 3.383 | 399,936 |
| 2025-12-31 | 3.460 | 3.500 | 3.460 | 3.500 | 3.403 | 175,992 |
| 2025-12-30 | 3.520 | 3.520 | 3.460 | 3.480 | 3.383 | 266,499 |
| 2025-12-29 | 3.440 | 3.510 | 3.440 | 3.500 | 3.403 | 478,019 |
| 2025-12-24 | 3.520 | 3.520 | 3.470 | 3.510 | 3.412 | 383,107 |
| 2025-12-23 | 3.350 | 3.520 | 3.350 | 3.520 | 3.422 | 977,297 |
| 2025-12-22 | 3.420 | 3.430 | 3.370 | 3.430 | 3.335 | 835,943 |
| 2025-12-19 | 3.420 | 3.540 | 3.420 | 3.450 | 3.354 | 13,564,847 |
| 2025-12-18 | 3.360 | 3.500 | 3.350 | 3.420 | 3.325 | 1,270,312 |
| 2025-12-17 | 3.270 | 3.400 | 3.260 | 3.390 | 3.296 | 1,421,402 |
| 2025-12-16 | 3.200 | 3.320 | 3.180 | 3.320 | 3.228 | 1,575,274 |
| 2025-12-15 | 3.200 | 3.235 | 3.150 | 3.200 | 3.111 | 906,422 |
| 2025-12-12 | 3.230 | 3.260 | 3.205 | 3.220 | 3.130 | 1,291,473 |
| 2025-12-11 | 3.190 | 3.280 | 3.140 | 3.220 | 3.130 | 3,819,608 |
| 2025-12-10 | 3.070 | 3.260 | 3.035 | 3.100 | 3.014 | 3,526,673 |
| 2025-12-09 | 3.050 | 3.070 | 3.030 | 3.040 | 2.955 | 1,175,876 |
| 2025-12-08 | 3.000 | 3.045 | 2.985 | 3.040 | 2.955 | 785,132 |
| 2025-12-05 | 3.000 | 3.060 | 2.960 | 3.020 | 2.936 | 3,522,493 |
| 2025-12-04 | 2.990 | 3.010 | 2.930 | 2.970 | 2.887 | 1,024,554 |
| 2025-12-03 | 2.970 | 2.990 | 2.950 | 2.990 | 2.907 | 1,012,986 |
| 2025-12-02 | 3.050 | 3.050 | 2.960 | 2.990 | 2.907 | 584,244 |
| 2025-12-01 | 3.020 | 3.050 | 2.985 | 3.000 | 2.917 | 1,090,891 |
| 2025-11-28 | 3.040 | 3.050 | 3.010 | 3.030 | 2.946 | 972,080 |
| 2025-11-27 | 3.050 | 3.050 | 3.000 | 3.040 | 2.955 | 493,507 |
| 2025-11-26 | 2.960 | 3.060 | 2.955 | 3.000 | 2.917 | 3,946,901 |
| 2025-11-25 | 3.000 | 3.130 | 2.950 | 2.950 | 2.868 | 12,115,428 |
| 2025-11-24 | 3.070 | 3.130 | 2.960 | 2.960 | 2.878 | 11,860,350 |
| 2025-11-21 | 3.080 | 3.110 | 2.980 | 3.010 | 2.926 | 1,524,548 |
| 2025-11-20 | 3.110 | 3.110 | 3.015 | 3.060 | 2.975 | 1,570,963 |
| 2025-11-19 | 3.100 | 3.100 | 3.000 | 3.050 | 2.965 | 2,597,793 |
| 2025-11-18 | 3.170 | 3.170 | 3.050 | 3.060 | 2.975 | 1,552,660 |
| 2025-11-17 | 3.180 | 3.190 | 3.135 | 3.160 | 3.072 | 907,090 |
| 2025-11-14 | 3.160 | 3.200 | 3.120 | 3.140 | 3.053 | 948,846 |
| 2025-11-13 | 3.220 | 3.220 | 3.115 | 3.160 | 3.072 | 1,882,640 |
| 2025-11-12 | 3.230 | 3.255 | 3.200 | 3.200 | 3.111 | 1,125,732 |
| 2025-11-11 | 3.260 | 3.280 | 3.220 | 3.220 | 3.130 | 948,230 |
| 2025-11-10 | 3.230 | 3.260 | 3.220 | 3.230 | 3.140 | 947,827 |
| 2025-11-07 | 3.280 | 3.300 | 3.200 | 3.220 | 3.130 | 1,577,935 |
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.