Virgin Australia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.280 | 3.310 | 3.150 | 3.170 | 3.082 | 2,456,271 |
| 2025-08-13 | 3.240 | 3.280 | 3.220 | 3.250 | 3.160 | 949,447 |
| 2025-08-12 | 3.280 | 3.290 | 3.210 | 3.230 | 3.140 | 577,412 |
| 2025-08-11 | 3.280 | 3.310 | 3.240 | 3.280 | 3.189 | 758,320 |
| 2025-08-08 | 3.270 | 3.280 | 3.210 | 3.280 | 3.189 | 5,763,893 |
| 2025-08-07 | 3.250 | 3.280 | 3.195 | 3.270 | 3.179 | 1,787,645 |
| 2025-08-06 | 3.210 | 3.270 | 3.195 | 3.260 | 3.169 | 1,242,658 |
| 2025-08-05 | 3.200 | 3.230 | 3.170 | 3.210 | 3.121 | 795,450 |
| 2025-08-04 | 3.200 | 3.210 | 3.140 | 3.190 | 3.101 | 598,299 |
| 2025-08-01 | 3.150 | 3.200 | 3.140 | 3.180 | 3.092 | 417,004 |
| 2025-07-31 | 3.190 | 3.200 | 3.150 | 3.150 | 3.062 | 609,110 |
| 2025-07-30 | 3.190 | 3.200 | 3.140 | 3.170 | 3.082 | 626,265 |
| 2025-07-29 | 3.210 | 3.280 | 3.170 | 3.190 | 3.101 | 4,396,628 |
| 2025-07-28 | 3.170 | 3.210 | 3.145 | 3.190 | 3.101 | 972,982 |
| 2025-07-25 | 3.200 | 3.210 | 3.150 | 3.160 | 3.072 | 217,821 |
| 2025-07-24 | 3.200 | 3.240 | 3.170 | 3.200 | 3.111 | 1,343,868 |
| 2025-07-23 | 3.190 | 3.210 | 3.170 | 3.200 | 3.111 | 655,682 |
| 2025-07-22 | 3.200 | 3.250 | 3.170 | 3.200 | 3.111 | 893,127 |
| 2025-07-21 | 3.250 | 3.250 | 3.180 | 3.220 | 3.130 | 415,502 |
| 2025-07-18 | 3.250 | 3.300 | 3.230 | 3.270 | 3.179 | 970,808 |
| 2025-07-17 | 3.150 | 3.220 | 3.110 | 3.210 | 3.121 | 1,469,992 |
| 2025-07-16 | 3.090 | 3.150 | 3.060 | 3.130 | 3.043 | 502,906 |
| 2025-07-15 | 3.110 | 3.145 | 3.090 | 3.130 | 3.043 | 524,370 |
| 2025-07-14 | 3.140 | 3.140 | 3.090 | 3.120 | 3.033 | 424,487 |
| 2025-07-11 | 3.160 | 3.210 | 3.080 | 3.110 | 3.023 | 4,188,770 |
| 2025-07-10 | 3.130 | 3.160 | 3.080 | 3.150 | 3.062 | 1,716,282 |
| 2025-07-09 | 3.070 | 3.140 | 3.030 | 3.110 | 3.023 | 1,809,667 |
| 2025-07-08 | 3.000 | 3.050 | 2.970 | 3.050 | 2.965 | 1,410,385 |
| 2025-07-07 | 3.000 | 3.010 | 2.830 | 2.980 | 2.897 | 2,657,334 |
| 2025-07-04 | 2.970 | 3.070 | 2.970 | 2.980 | 2.897 | 4,106,453 |
| 2025-07-03 | 3.130 | 3.150 | 2.970 | 3.060 | 2.975 | 2,822,560 |
| 2025-07-02 | 3.140 | 3.150 | 3.000 | 3.120 | 3.033 | 2,134,737 |
| 2025-07-01 | 3.100 | 3.195 | 2.950 | 3.120 | 3.033 | 3,016,276 |
| 2025-06-30 | 3.180 | 3.190 | 3.000 | 3.090 | 3.004 | 5,384,773 |
| 2025-06-27 | 3.300 | 3.320 | 3.110 | 3.180 | 3.092 | 4,886,393 |
| 2025-06-26 | 3.380 | 3.405 | 3.250 | 3.250 | 3.160 | 5,364,146 |
| 2025-06-25 | 3.300 | 3.390 | 3.270 | 3.340 | 3.247 | 11,408,485 |
| 2025-06-24 | 3.120 | 3.250 | 3.100 | 3.230 | 3.140 | 29,830,526 |
← NewerPage 6 of 6 · 338 trading days
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.