Skip to main content
Verbrec Limited (ASX:VBC)
Australia flag Australia · Delayed Price · Currency is AUD
0.210
-0.005 (-2.33%)
Mar 6, 2026, 3:59 PM AEST

Verbrec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.220.200.210.21-2.33%116,941
Mar 5, 20260.220.220.210.220.224.88%169,725
Mar 4, 20260.230.230.210.210.21-12.77%297,354
Mar 3, 20260.230.240.220.240.242.17%679,573
Mar 2, 20260.250.250.220.230.23-11.54%371,913
Feb 27, 20260.210.260.200.260.2620.93%2,094,112
Feb 26, 20260.210.220.200.220.227.50%275,590
Feb 25, 20260.220.220.190.200.20-6.98%65,040
Feb 24, 20260.200.220.200.220.227.50%163,759
Feb 23, 20260.210.210.190.200.20-2.44%85,371
Feb 20, 20260.210.210.210.210.21-2.38%108,802
Feb 19, 20260.210.210.210.210.212.44%198,176
Feb 18, 20260.200.210.200.210.212.50%63,356
Feb 17, 20260.200.210.200.200.20-2.44%115,687
Feb 16, 20260.210.210.200.210.212.50%56,270
Feb 13, 20260.200.200.190.200.20-115,323
Feb 12, 20260.200.210.200.200.20-2.44%17,041
Feb 11, 20260.210.210.210.210.21-4.65%87,219
Feb 10, 20260.210.220.210.220.222.38%61,058
Feb 9, 20260.200.210.200.210.2110.53%53,432
Feb 6, 20260.210.210.180.190.19-7.32%268,603
Feb 5, 20260.210.220.210.210.21-2.38%116,424
Feb 4, 20260.220.230.210.210.21-2.33%525,114
Feb 3, 20260.220.220.220.220.222.38%9,215
Feb 2, 20260.210.220.210.210.21-142,195
Jan 30, 20260.220.220.210.210.21-4.55%61,063
Jan 29, 20260.220.220.210.220.22-2.22%321,498
Jan 28, 20260.220.230.220.230.232.27%42,946
Jan 27, 20260.230.230.220.220.22-4.35%292,566
Jan 23, 20260.230.240.230.230.232.22%91,664
Jan 22, 20260.230.230.230.230.23-2.17%113,259
Jan 21, 20260.230.230.220.230.239.52%454,586
Jan 20, 20260.220.220.210.210.21-4.55%151,474
Jan 19, 20260.210.230.210.220.224.76%632,674
Jan 16, 20260.210.210.200.210.212.44%103,818
Jan 15, 20260.210.210.200.210.21-76,294
Jan 14, 20260.200.210.200.210.21-137,000
Jan 13, 20260.210.210.200.210.21-88,677
Jan 12, 20260.210.210.200.210.212.50%103,069
Jan 9, 20260.200.200.200.200.20-164,876
Jan 8, 20260.200.200.200.200.202.56%130,239
Jan 7, 20260.200.200.190.200.20-15,173
Jan 6, 20260.210.210.200.200.20-4.88%193,970
Jan 5, 20260.210.210.200.210.21-2.38%46,746
Jan 2, 20260.210.210.210.210.21-2.33%38,654
Dec 31, 20250.210.220.210.220.22-1,190
Dec 29, 20250.210.220.200.220.222.38%84,543
Dec 24, 20250.210.210.210.210.212.44%383,354
Dec 23, 20250.220.220.200.210.21-6.82%179,056
Dec 22, 20250.200.220.200.220.2210.00%819,322
Dec 19, 20250.190.220.180.200.208.11%1,456,967
Dec 18, 20250.180.190.180.190.198.82%1,245,505
Dec 17, 20250.170.170.170.170.176.25%146,870
Dec 16, 20250.160.160.160.160.16-3.03%123,756
Dec 15, 20250.170.170.160.170.17-106,114
Dec 12, 20250.170.170.160.170.17-2.94%219,520
Dec 11, 20250.170.170.170.170.173.03%385,008
Dec 10, 20250.170.170.170.170.17-2.94%27,972
Dec 9, 20250.170.180.170.170.17-97,973
Dec 8, 20250.170.170.160.170.173.03%582,500
Dec 5, 20250.160.170.160.170.173.13%361,964
Dec 4, 20250.160.160.160.160.16-39,782
Dec 3, 20250.160.160.160.160.163.23%192,009
Dec 2, 20250.160.160.160.160.16-3.13%336,921
Dec 1, 20250.150.160.150.160.1610.34%1,755
Nov 27, 20250.150.150.140.150.15-3.33%335,721
Nov 26, 20250.150.150.150.150.15-811
Nov 24, 20250.150.150.140.150.153.45%100,633
Nov 21, 20250.150.150.150.150.15-3.33%37,300
Nov 20, 20250.150.160.150.150.153.45%314,566
Nov 19, 20250.150.160.150.150.15-3.33%237,269
Nov 18, 20250.160.170.150.150.15-6.25%288,708
Nov 17, 20250.160.160.160.160.16-1.54%237,721
Nov 14, 20250.150.160.150.160.168.33%482,730
Nov 13, 20250.150.160.150.150.15-147,425
Nov 12, 20250.160.160.150.150.15-6.25%389,560
Nov 11, 20250.150.160.150.160.1610.34%229,445
Nov 10, 20250.150.160.150.150.153.57%595,004
Nov 7, 20250.160.160.140.140.14-9.68%697,134
Nov 6, 20250.160.170.160.160.163.33%1,180,135
Nov 5, 20250.130.180.130.150.1530.43%2,870,461
Nov 4, 20250.120.120.120.120.124.55%40,000
Nov 3, 20250.120.120.110.110.11-4.35%111,236
Oct 30, 20250.110.120.110.120.124.55%38,164
Oct 29, 20250.120.120.110.110.11-4,773
Oct 28, 20250.120.120.110.110.11-4.35%99,507
Oct 27, 20250.110.120.110.120.124.55%495,596
Oct 24, 20250.110.110.110.110.114.76%25,451
Oct 23, 20250.110.110.110.110.115.00%81,153
Oct 22, 20250.110.110.100.100.10-9.09%1,837,413
Oct 21, 20250.110.110.110.110.11-18,570
Oct 20, 20250.110.110.110.110.114.76%465,472
Oct 17, 20250.110.110.110.110.11-55,010
Oct 16, 20250.110.110.110.110.11-4.55%189,240
Oct 15, 20250.110.110.110.110.11-273,492
Oct 14, 20250.110.110.110.110.11-125,000
Oct 13, 20250.110.110.110.110.114.76%306,474
Oct 10, 20250.110.110.110.110.11-4.55%223,182
Oct 9, 20250.110.110.110.110.114.76%25,000
Oct 8, 20250.110.110.110.110.11-4.55%4,878