Skip to main content
Verbrec Limited (ASX:VBC)
Australia flag Australia · Delayed Price · Currency is AUD
0.205
-0.005 (-2.38%)
Apr 28, 2026, 3:18 PM AEST

Verbrec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.210.200.210.21-2.38%78,489
Apr 27, 20260.220.220.210.210.21-2.33%1,990
Apr 24, 20260.220.220.220.220.222.38%45,271
Apr 23, 20260.200.220.200.210.21-22,541
Apr 22, 20260.220.220.210.210.21-4.55%105,767
Apr 21, 20260.220.220.220.220.22-10,762
Apr 20, 20260.210.220.210.220.224.76%659
Apr 17, 20260.220.220.210.210.21-150,392
Apr 16, 20260.210.220.210.210.21-6,998
Apr 15, 20260.210.210.210.210.21-10,051
Apr 14, 20260.230.230.210.210.21-20,037
Apr 9, 20260.210.210.210.210.21-5,137
Apr 8, 20260.210.210.210.210.21-10,004
Apr 7, 20260.220.220.210.210.217.69%13,637
Apr 2, 20260.230.230.200.200.20-11.36%150,178
Apr 1, 20260.200.220.200.220.2215.79%8,000
Mar 31, 20260.190.190.190.190.195.56%18,328
Mar 30, 20260.200.200.180.180.18-7.69%49,278
Mar 27, 20260.190.200.190.200.195.41%66,277
Mar 25, 20260.190.190.180.190.18-30,394
Mar 24, 20260.200.200.190.190.18-2.63%75,424
Mar 23, 20260.180.190.170.190.195.56%672,505
Mar 20, 20260.190.190.180.180.18-5.26%566,583
Mar 19, 20260.210.210.190.190.19-9.52%1,209,491
Mar 18, 20260.210.220.210.210.212.44%104,000
Mar 17, 20260.220.220.210.210.20-6.82%39,744
Mar 16, 20260.210.220.210.220.224.76%464,652
Mar 13, 20260.220.220.210.210.21-4.55%233,367
Mar 12, 20260.220.220.220.220.227.32%125,283
Mar 11, 20260.220.220.210.210.20-6.82%2,344
Mar 10, 20260.210.220.210.220.2210.00%84,460
Mar 9, 20260.200.210.200.200.20-4.76%209,167
Mar 6, 20260.210.220.200.210.21-2.33%116,941
Mar 5, 20260.220.220.210.220.214.88%169,725
Mar 4, 20260.230.230.210.210.20-12.77%297,354
Mar 3, 20260.230.240.220.240.232.17%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, 20260.210.220.200.220.217.50%275,590
Feb 25, 20260.220.220.190.200.20-6.98%65,040
Feb 24, 20260.200.220.200.220.217.50%163,759
Feb 23, 20260.210.210.190.200.20-2.44%85,371
Feb 20, 20260.210.210.210.210.20-2.38%108,802
Feb 19, 20260.210.210.210.210.212.44%198,176
Feb 18, 20260.200.210.200.210.202.50%63,356
Feb 17, 20260.200.210.200.200.20-2.44%115,687
Feb 16, 20260.210.210.200.210.202.50%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, 20260.210.210.210.210.20-4.65%87,219
Feb 10, 20260.210.220.210.220.212.38%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, 20260.210.220.210.210.20-2.38%116,424
Feb 4, 20260.220.230.210.210.21-2.33%525,114
Feb 3, 20260.220.220.220.220.212.38%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, 20260.220.230.220.230.222.27%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, 20260.230.230.230.230.22-2.17%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, 20260.210.210.200.210.20-76,294
Jan 14, 20260.200.210.200.210.20-137,000
Jan 13, 20260.210.210.200.210.20-88,677
Jan 12, 20260.210.210.200.210.202.50%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, 20260.200.200.190.200.19-15,173
Jan 6, 20260.210.210.200.200.19-4.88%193,970
Jan 5, 20260.210.210.200.210.20-2.38%46,746
Jan 2, 20260.210.210.210.210.21-2.33%38,654
Dec 31, 20250.210.220.210.220.21-1,190
Dec 29, 20250.210.220.200.220.212.38%84,543
Dec 24, 20250.210.210.210.210.212.44%383,354
Dec 23, 20250.220.220.200.210.20-6.82%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, 20250.180.190.180.190.188.82%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, 20250.170.170.160.170.16-106,114
Dec 12, 20250.170.170.160.170.16-2.94%219,520
Dec 11, 20250.170.170.170.170.173.03%385,008
Dec 10, 20250.170.170.170.170.16-2.94%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, 20250.160.170.160.170.163.13%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, 20250.160.160.160.160.15-3.13%336,921
Dec 1, 20250.150.160.150.160.1610.34%1,755
Nov 27, 20250.150.150.140.150.14-3.33%335,721
Nov 26, 20250.150.150.150.150.15-811
Nov 24, 20250.150.150.140.150.153.45%100,633