Virgin Australia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.280 | 3.340 | 3.240 | 3.280 | 3.189 | 1,363,922 |
| 2025-11-05 | 3.320 | 3.320 | 3.200 | 3.250 | 3.160 | 1,173,438 |
| 2025-11-04 | 3.320 | 3.330 | 3.260 | 3.260 | 3.169 | 2,971,087 |
| 2025-11-03 | 3.320 | 3.350 | 3.285 | 3.320 | 3.228 | 1,945,155 |
| 2025-10-31 | 3.360 | 3.360 | 3.285 | 3.310 | 3.218 | 1,408,397 |
| 2025-10-30 | 3.300 | 3.330 | 3.260 | 3.310 | 3.218 | 1,131,356 |
| 2025-10-29 | 3.370 | 3.390 | 3.300 | 3.300 | 3.208 | 1,306,078 |
| 2025-10-28 | 3.480 | 3.480 | 3.300 | 3.370 | 3.276 | 1,764,622 |
| 2025-10-27 | 3.410 | 3.430 | 3.340 | 3.420 | 3.325 | 886,887 |
| 2025-10-24 | 3.510 | 3.520 | 3.350 | 3.350 | 3.257 | 1,804,221 |
| 2025-10-23 | 3.500 | 3.510 | 3.430 | 3.490 | 3.393 | 2,732,474 |
| 2025-10-22 | 3.610 | 3.610 | 3.475 | 3.480 | 3.383 | 1,325,091 |
| 2025-10-21 | 3.510 | 3.615 | 3.500 | 3.600 | 3.500 | 6,292,605 |
| 2025-10-20 | 3.480 | 3.510 | 3.440 | 3.510 | 3.412 | 2,356,163 |
| 2025-10-17 | 3.530 | 3.530 | 3.450 | 3.450 | 3.354 | 1,488,631 |
| 2025-10-16 | 3.490 | 3.510 | 3.420 | 3.510 | 3.412 | 2,234,643 |
| 2025-10-15 | 3.560 | 3.570 | 3.500 | 3.500 | 3.403 | 1,613,379 |
| 2025-10-14 | 3.600 | 3.635 | 3.540 | 3.550 | 3.451 | 2,692,282 |
| 2025-10-13 | 3.650 | 3.655 | 3.590 | 3.600 | 3.500 | 1,525,610 |
| 2025-10-10 | 3.560 | 3.640 | 3.540 | 3.600 | 3.500 | 3,010,211 |
| 2025-10-09 | 3.610 | 3.630 | 3.530 | 3.540 | 3.442 | 3,735,366 |
| 2025-10-08 | 3.660 | 3.660 | 3.610 | 3.630 | 3.529 | 801,696 |
| 2025-10-07 | 3.710 | 3.710 | 3.650 | 3.670 | 3.568 | 1,177,209 |
| 2025-10-06 | 3.750 | 3.780 | 3.700 | 3.700 | 3.597 | 659,654 |
| 2025-10-03 | 3.730 | 3.755 | 3.680 | 3.700 | 3.597 | 2,109,527 |
| 2025-10-02 | 3.670 | 3.800 | 3.640 | 3.720 | 3.616 | 3,784,024 |
| 2025-10-01 | 3.640 | 3.670 | 3.590 | 3.650 | 3.548 | 4,641,581 |
| 2025-09-30 | 3.650 | 3.670 | 3.595 | 3.620 | 3.519 | 3,359,508 |
| 2025-09-29 | 3.650 | 3.650 | 3.590 | 3.600 | 3.500 | 1,073,478 |
| 2025-09-26 | 3.540 | 3.680 | 3.450 | 3.640 | 3.539 | 1,501,627 |
| 2025-09-25 | 3.520 | 3.580 | 3.470 | 3.540 | 3.442 | 2,314,297 |
| 2025-09-24 | 3.470 | 3.550 | 3.390 | 3.520 | 3.422 | 2,729,047 |
| 2025-09-23 | 3.340 | 3.480 | 3.310 | 3.470 | 3.373 | 1,880,018 |
| 2025-09-22 | 3.320 | 3.360 | 3.250 | 3.360 | 3.267 | 885,343 |
| 2025-09-19 | 3.330 | 3.360 | 3.290 | 3.350 | 3.257 | 9,623,818 |
| 2025-09-18 | 3.300 | 3.340 | 3.240 | 3.330 | 3.237 | 706,833 |
| 2025-09-17 | 3.220 | 3.330 | 3.220 | 3.330 | 3.237 | 936,707 |
| 2025-09-16 | 3.300 | 3.320 | 3.250 | 3.280 | 3.189 | 544,998 |
| 2025-09-15 | 3.230 | 3.270 | 3.210 | 3.270 | 3.179 | 692,454 |
| 2025-09-12 | 3.250 | 3.300 | 3.210 | 3.220 | 3.130 | 494,639 |
| 2025-09-11 | 3.290 | 3.290 | 3.210 | 3.210 | 3.121 | 717,566 |
| 2025-09-10 | 3.260 | 3.270 | 3.180 | 3.260 | 3.169 | 1,349,198 |
| 2025-09-09 | 3.330 | 3.330 | 3.260 | 3.260 | 3.169 | 592,807 |
| 2025-09-08 | 3.360 | 3.400 | 3.300 | 3.330 | 3.237 | 513,487 |
| 2025-09-05 | 3.390 | 3.410 | 3.330 | 3.360 | 3.267 | 362,676 |
| 2025-09-04 | 3.500 | 3.500 | 3.360 | 3.380 | 3.286 | 721,102 |
| 2025-09-03 | 3.400 | 3.520 | 3.380 | 3.470 | 3.373 | 1,708,664 |
| 2025-09-02 | 3.430 | 3.440 | 3.290 | 3.420 | 3.325 | 1,147,149 |
| 2025-09-01 | 3.450 | 3.500 | 3.400 | 3.440 | 3.344 | 1,107,321 |
| 2025-08-29 | 3.560 | 3.580 | 3.350 | 3.450 | 3.354 | 7,238,293 |
| 2025-08-28 | 3.310 | 3.580 | 3.310 | 3.490 | 3.393 | 3,967,529 |
| 2025-08-27 | 3.280 | 3.310 | 3.250 | 3.290 | 3.198 | 665,941 |
| 2025-08-26 | 3.240 | 3.330 | 3.240 | 3.280 | 3.189 | 3,029,404 |
| 2025-08-25 | 3.220 | 3.290 | 3.180 | 3.230 | 3.140 | 1,725,977 |
| 2025-08-22 | 3.270 | 3.270 | 3.170 | 3.180 | 3.092 | 675,864 |
| 2025-08-21 | 3.360 | 3.360 | 3.250 | 3.260 | 3.169 | 582,875 |
| 2025-08-20 | 3.330 | 3.380 | 3.320 | 3.360 | 3.267 | 2,038,056 |
| 2025-08-19 | 3.290 | 3.390 | 3.280 | 3.360 | 3.267 | 1,465,641 |
| 2025-08-18 | 3.260 | 3.330 | 3.250 | 3.310 | 3.218 | 913,083 |
| 2025-08-15 | 3.180 | 3.270 | 3.160 | 3.270 | 3.179 | 708,357 |
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.