ASX:VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.77	40.81	40.73	40.75	40.75	-	108,153
Apr 28, 2026	40.69	40.83	40.69	40.75	40.75	-0.29%	166,740
Apr 27, 2026	40.89	40.90	40.82	40.87	40.87	0.05%	58,917
Apr 24, 2026	40.87	40.87	40.80	40.85	40.85	0.12%	100,183
Apr 23, 2026	40.90	40.90	40.79	40.80	40.80	-0.32%	62,464
Apr 22, 2026	40.90	40.95	40.87	40.93	40.93	-0.22%	107,352
Apr 21, 2026	41.00	41.02	40.94	41.02	41.02	0.20%	203,853
Apr 20, 2026	40.96	40.96	40.90	40.94	40.94	0.39%	69,167
Apr 17, 2026	40.84	40.84	40.78	40.78	40.78	-0.20%	71,716
Apr 16, 2026	40.89	40.90	40.86	40.86	40.86	-0.02%	94,673
Apr 15, 2026	40.78	40.93	40.78	40.87	40.87	0.10%	58,238
Apr 14, 2026	40.78	40.84	40.78	40.83	40.83	0.32%	58,938
Apr 13, 2026	40.70	40.72	40.64	40.70	40.70	-0.05%	274,900
Apr 10, 2026	40.73	40.85	40.72	40.72	40.72	-0.24%	130,735
Apr 9, 2026	40.89	40.90	40.78	40.82	40.82	0.57%	167,694
Apr 8, 2026	40.64	40.92	40.59	40.59	40.59	0.02%	212,009
Apr 7, 2026	40.69	40.70	40.58	40.58	40.58	0.02%	72,423
Apr 2, 2026	40.65	40.72	40.54	40.57	40.57	-0.34%	62,152
Apr 1, 2026	40.66	40.72	40.52	40.71	40.71	-3.16%	161,408
Mar 31, 2026	41.93	42.08	41.92	42.04	40.48	0.29%	54,258
Mar 30, 2026	41.96	41.99	41.85	41.92	40.37	0.05%	86,611
Mar 27, 2026	42.04	42.04	41.88	41.90	40.35	-0.40%	88,912
Mar 26, 2026	42.10	42.13	42.07	42.07	40.51	-	55,752
Mar 25, 2026	42.00	42.11	42.00	42.07	40.51	0.21%	57,292
Mar 24, 2026	42.23	42.23	41.93	41.98	40.43	0.19%	352,636
Mar 23, 2026	41.87	42.02	41.87	41.90	40.35	-0.73%	68,973
Mar 20, 2026	42.24	42.34	42.21	42.21	40.65	-	52,032
Mar 19, 2026	42.31	42.33	42.20	42.21	40.65	-0.52%	65,762
Mar 18, 2026	42.53	42.53	42.39	42.43	40.86	0.31%	44,637
Mar 17, 2026	42.23	42.35	42.23	42.30	40.73	0.21%	54,854
Mar 16, 2026	42.23	42.32	42.21	42.21	40.65	-0.07%	87,876
Mar 13, 2026	42.40	42.40	42.23	42.24	40.68	-0.21%	45,598
Mar 12, 2026	42.48	42.48	42.21	42.33	40.76	-0.59%	86,928
Mar 11, 2026	42.60	42.61	42.53	42.58	41.00	0.05%	65,201
Mar 10, 2026	42.89	42.89	42.55	42.56	40.98	0.50%	128,182
Mar 9, 2026	42.50	42.55	42.32	42.35	40.78	-0.68%	63,775
Mar 6, 2026	42.69	42.71	42.63	42.64	41.06	-0.12%	62,780
Mar 5, 2026	42.74	42.80	42.69	42.69	41.11	-0.16%	43,147
Mar 4, 2026	43.00	43.08	42.76	42.76	41.18	-0.14%	62,880
Mar 3, 2026	42.93	42.94	42.82	42.82	41.23	-0.53%	95,632
Mar 2, 2026	43.18	43.18	43.02	43.05	41.46	0.07%	68,367
Feb 27, 2026	43.00	43.05	42.99	43.02	41.43	0.16%	65,377
Feb 26, 2026	42.96	42.97	42.90	42.95	41.36	-	106,461
Feb 25, 2026	42.96	42.97	42.91	42.95	41.36	0.12%	123,485
Feb 24, 2026	42.90	42.97	42.90	42.90	41.31	-0.02%	121,303
Feb 23, 2026	42.89	42.92	42.85	42.91	41.32	0.09%	128,544
Feb 20, 2026	42.79	42.90	42.79	42.87	41.28	0.23%	100,305
Feb 19, 2026	42.79	42.84	42.77	42.77	41.19	-0.05%	60,064
Feb 18, 2026	42.86	42.87	42.79	42.79	41.21	-0.16%	73,255
Feb 17, 2026	42.79	42.91	42.78	42.86	41.27	0.14%	43,164
Feb 16, 2026	42.85	42.85	42.79	42.80	41.22	0.26%	74,097
Feb 13, 2026	42.73	42.80	42.69	42.69	41.11	0.16%	101,887
Feb 12, 2026	42.64	42.65	42.59	42.62	41.04	-0.05%	65,369
Feb 11, 2026	42.48	42.68	42.48	42.64	41.06	0.24%	50,604
Feb 10, 2026	42.56	42.59	42.44	42.54	40.96	0.19%	116,530
Feb 9, 2026	42.52	42.52	42.43	42.46	40.89	-0.21%	65,557
Feb 6, 2026	42.50	42.60	42.50	42.55	40.97	0.21%	45,905
Feb 5, 2026	42.31	42.46	42.31	42.46	40.89	0.14%	94,583
Feb 4, 2026	42.45	42.45	42.37	42.40	40.83	-0.02%	53,817
Feb 3, 2026	42.43	42.43	42.37	42.41	40.84	-0.14%	70,166
Feb 2, 2026	42.67	42.67	42.39	42.47	40.90	0.19%	75,340
Jan 30, 2026	42.67	42.68	42.39	42.39	40.82	-0.05%	1,062,238
Jan 29, 2026	42.47	42.47	42.40	42.41	40.84	-0.14%	57,447
Jan 28, 2026	42.40	42.48	42.39	42.47	40.90	0.17%	145,226
Jan 27, 2026	42.34	42.45	42.34	42.40	40.83	0.14%	193,723
Jan 23, 2026	42.30	42.39	42.26	42.34	40.77	0.07%	69,206
Jan 22, 2026	42.31	42.38	42.31	42.31	40.74	-0.02%	104,277
Jan 21, 2026	42.45	42.45	42.20	42.32	40.75	-0.05%	340,860
Jan 20, 2026	42.37	42.38	42.33	42.34	40.77	-0.12%	50,275
Jan 19, 2026	42.44	42.44	42.39	42.39	40.82	-0.24%	78,657
Jan 16, 2026	42.48	42.49	42.41	42.49	40.92	-0.02%	43,302
Jan 15, 2026	42.50	42.54	42.47	42.50	40.93	0.16%	59,179
Jan 14, 2026	42.48	42.48	42.38	42.43	40.86	0.07%	365,616
Jan 13, 2026	42.41	42.44	42.39	42.40	40.83	0.07%	172,218
Jan 12, 2026	42.46	42.46	42.36	42.37	40.80	0.05%	145,348
Jan 9, 2026	42.39	42.43	42.35	42.35	40.78	-0.07%	44,820
Jan 8, 2026	42.27	42.43	42.27	42.38	40.81	0.05%	43,697
Jan 7, 2026	42.34	42.37	42.31	42.36	40.79	0.21%	40,612
Jan 6, 2026	42.35	42.35	42.27	42.27	40.70	-	137,514
Jan 5, 2026	42.25	42.29	42.23	42.27	40.70	-0.05%	34,326
Jan 2, 2026	42.64	42.64	42.24	42.29	40.72	-0.91%	66,541
Dec 31, 2025	42.61	42.68	42.57	42.68	40.80	0.19%	68,410
Dec 30, 2025	42.86	42.86	42.60	42.60	40.72	0.07%	25,462
Dec 29, 2025	42.80	42.80	42.57	42.57	40.70	-0.07%	67,611
Dec 24, 2025	42.86	42.86	42.52	42.60	40.72	0.26%	98,062
Dec 23, 2025	42.57	42.57	42.47	42.49	40.62	0.14%	249,956
Dec 22, 2025	42.59	42.59	42.43	42.43	40.56	-0.26%	84,433
Dec 19, 2025	42.66	42.66	42.53	42.54	40.67	-0.09%	41,282
Dec 18, 2025	42.60	42.60	42.53	42.58	40.71	0.28%	95,152
Dec 17, 2025	42.64	42.64	42.46	42.46	40.59	-0.09%	77,339
Dec 16, 2025	42.55	42.55	42.47	42.50	40.63	0.09%	97,001
Dec 15, 2025	42.55	42.57	42.42	42.46	40.59	-0.02%	87,738
Dec 12, 2025	42.48	42.57	42.47	42.47	40.60	-0.07%	63,622
Dec 11, 2025	42.48	42.56	42.46	42.50	40.63	0.19%	125,526
Dec 10, 2025	42.38	42.45	42.38	42.42	40.55	0.05%	103,159
Dec 9, 2025	42.54	42.54	42.40	42.40	40.53	-0.28%	340,938
Dec 8, 2025	42.60	42.60	42.52	42.52	40.65	-0.26%	66,096
Dec 5, 2025	42.63	42.64	42.60	42.63	40.75	0.05%	60,394
Dec 4, 2025	42.75	42.75	42.61	42.61	40.73	0.02%	75,610
Dec 3, 2025	42.66	42.66	42.59	42.60	40.72	0.07%	7,296,641