Virgin Australia Holdings Limited (ASX:VGN)
Australia
· Delayed Price · Currency is AUD 3.020
+0.050 (1.68%)
At close: Dec 5, 2025
Virgin Australia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.06 | 2.96 | 3.02 | 3.02 | 1.68% | 3,522,493 |
| Dec 4, 2025 | 2.99 | 3.01 | 2.93 | 2.97 | 2.97 | -0.67% | 1,024,554 |
| Dec 3, 2025 | 2.97 | 2.99 | 2.95 | 2.99 | 2.99 | - | 1,012,986 |
| Dec 2, 2025 | 3.05 | 3.05 | 2.96 | 2.99 | 2.99 | -0.33% | 584,244 |
| Dec 1, 2025 | 3.02 | 3.05 | 2.99 | 3.00 | 3.00 | -0.99% | 1,090,891 |
| Nov 28, 2025 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.33% | 972,080 |
| Nov 27, 2025 | 3.05 | 3.05 | 3.00 | 3.04 | 3.04 | 1.33% | 493,507 |
| Nov 26, 2025 | 2.96 | 3.06 | 2.96 | 3.00 | 3.00 | 1.69% | 3,946,901 |
| Nov 25, 2025 | 3.00 | 3.13 | 2.95 | 2.95 | 2.95 | -0.34% | 12,115,420 |
| Nov 24, 2025 | 3.07 | 3.13 | 2.96 | 2.96 | 2.96 | -1.66% | 11,860,350 |
| Nov 21, 2025 | 3.08 | 3.11 | 2.98 | 3.01 | 3.01 | -1.63% | 1,524,548 |
| Nov 20, 2025 | 3.11 | 3.11 | 3.02 | 3.06 | 3.06 | 0.33% | 1,570,963 |
| Nov 19, 2025 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | -0.33% | 2,597,793 |
| Nov 18, 2025 | 3.17 | 3.17 | 3.05 | 3.06 | 3.06 | -3.16% | 1,552,660 |
| Nov 17, 2025 | 3.18 | 3.19 | 3.14 | 3.16 | 3.16 | 0.64% | 907,090 |
| Nov 14, 2025 | 3.16 | 3.20 | 3.12 | 3.14 | 3.14 | -0.63% | 948,846 |
| Nov 13, 2025 | 3.22 | 3.22 | 3.12 | 3.16 | 3.16 | -1.25% | 1,882,640 |
| Nov 12, 2025 | 3.23 | 3.26 | 3.20 | 3.20 | 3.20 | -0.62% | 1,125,732 |
| Nov 11, 2025 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -0.31% | 948,230 |
| Nov 10, 2025 | 3.23 | 3.26 | 3.22 | 3.23 | 3.23 | 0.31% | 947,827 |
| Nov 7, 2025 | 3.28 | 3.30 | 3.20 | 3.22 | 3.22 | -1.83% | 1,577,935 |
| Nov 6, 2025 | 3.28 | 3.34 | 3.24 | 3.28 | 3.28 | 0.92% | 1,363,922 |
| Nov 5, 2025 | 3.32 | 3.32 | 3.20 | 3.25 | 3.25 | -0.31% | 1,173,438 |
| Nov 4, 2025 | 3.32 | 3.33 | 3.26 | 3.26 | 3.26 | -1.81% | 2,971,087 |
| Nov 3, 2025 | 3.32 | 3.35 | 3.29 | 3.32 | 3.32 | 0.30% | 1,945,155 |
| Oct 31, 2025 | 3.36 | 3.36 | 3.29 | 3.31 | 3.31 | - | 1,408,397 |
| Oct 30, 2025 | 3.30 | 3.33 | 3.26 | 3.31 | 3.31 | 0.30% | 1,131,356 |
| Oct 29, 2025 | 3.37 | 3.39 | 3.30 | 3.30 | 3.30 | -2.08% | 1,306,078 |
| Oct 28, 2025 | 3.48 | 3.48 | 3.30 | 3.37 | 3.37 | -1.46% | 1,764,622 |
| Oct 27, 2025 | 3.41 | 3.43 | 3.34 | 3.42 | 3.42 | 2.09% | 886,887 |
| Oct 24, 2025 | 3.51 | 3.52 | 3.35 | 3.35 | 3.35 | -4.01% | 1,804,221 |
| Oct 23, 2025 | 3.50 | 3.51 | 3.43 | 3.49 | 3.49 | 0.29% | 2,732,474 |
| Oct 22, 2025 | 3.61 | 3.61 | 3.48 | 3.48 | 3.48 | -3.33% | 1,325,091 |
| Oct 21, 2025 | 3.51 | 3.62 | 3.50 | 3.60 | 3.60 | 2.56% | 6,292,605 |
| Oct 20, 2025 | 3.48 | 3.51 | 3.44 | 3.51 | 3.51 | 1.74% | 2,356,163 |
| Oct 17, 2025 | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -1.71% | 1,488,631 |
| Oct 16, 2025 | 3.49 | 3.51 | 3.42 | 3.51 | 3.51 | 0.29% | 2,234,643 |
| Oct 15, 2025 | 3.56 | 3.57 | 3.50 | 3.50 | 3.50 | -1.41% | 1,613,379 |
| Oct 14, 2025 | 3.60 | 3.64 | 3.54 | 3.55 | 3.55 | -1.39% | 2,692,282 |
| Oct 13, 2025 | 3.65 | 3.66 | 3.59 | 3.60 | 3.60 | - | 1,525,610 |
| Oct 10, 2025 | 3.56 | 3.64 | 3.54 | 3.60 | 3.60 | 1.69% | 3,010,211 |
| Oct 9, 2025 | 3.61 | 3.63 | 3.53 | 3.54 | 3.54 | -2.48% | 3,735,366 |
| Oct 8, 2025 | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | -1.09% | 801,696 |
| Oct 7, 2025 | 3.71 | 3.71 | 3.65 | 3.67 | 3.67 | -0.81% | 1,177,209 |
| Oct 6, 2025 | 3.75 | 3.78 | 3.70 | 3.70 | 3.70 | - | 659,654 |
| Oct 3, 2025 | 3.73 | 3.76 | 3.68 | 3.70 | 3.70 | -0.54% | 2,109,527 |
| Oct 2, 2025 | 3.67 | 3.80 | 3.64 | 3.72 | 3.72 | 1.92% | 3,784,024 |
| Oct 1, 2025 | 3.64 | 3.67 | 3.59 | 3.65 | 3.65 | 0.83% | 4,641,581 |
| Sep 30, 2025 | 3.65 | 3.67 | 3.60 | 3.62 | 3.62 | 0.56% | 3,359,508 |
| Sep 29, 2025 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | -1.10% | 1,073,478 |
| Sep 26, 2025 | 3.54 | 3.68 | 3.45 | 3.64 | 3.64 | 2.82% | 1,501,627 |
| Sep 25, 2025 | 3.52 | 3.58 | 3.47 | 3.54 | 3.54 | 0.57% | 2,314,297 |
| Sep 24, 2025 | 3.47 | 3.55 | 3.39 | 3.52 | 3.52 | 1.44% | 2,729,047 |
| Sep 23, 2025 | 3.34 | 3.48 | 3.31 | 3.47 | 3.47 | 3.27% | 1,880,018 |
| Sep 22, 2025 | 3.32 | 3.36 | 3.25 | 3.36 | 3.36 | 0.30% | 885,343 |
| Sep 19, 2025 | 3.33 | 3.36 | 3.29 | 3.35 | 3.35 | 0.60% | 9,623,818 |
| Sep 18, 2025 | 3.30 | 3.34 | 3.24 | 3.33 | 3.33 | - | 706,833 |
| Sep 17, 2025 | 3.22 | 3.33 | 3.22 | 3.33 | 3.33 | 1.52% | 936,707 |
| Sep 16, 2025 | 3.30 | 3.32 | 3.25 | 3.28 | 3.28 | 0.31% | 544,998 |
| Sep 15, 2025 | 3.23 | 3.27 | 3.21 | 3.27 | 3.27 | 1.55% | 692,454 |
| Sep 12, 2025 | 3.25 | 3.30 | 3.21 | 3.22 | 3.22 | 0.31% | 494,639 |
| Sep 11, 2025 | 3.29 | 3.29 | 3.21 | 3.21 | 3.21 | -1.53% | 717,566 |
| Sep 10, 2025 | 3.26 | 3.27 | 3.18 | 3.26 | 3.26 | - | 1,349,198 |
| Sep 9, 2025 | 3.33 | 3.33 | 3.26 | 3.26 | 3.26 | -2.10% | 592,807 |
| Sep 8, 2025 | 3.36 | 3.40 | 3.30 | 3.33 | 3.33 | -0.89% | 513,487 |
| Sep 5, 2025 | 3.39 | 3.41 | 3.33 | 3.36 | 3.36 | -0.59% | 362,676 |
| Sep 4, 2025 | 3.50 | 3.50 | 3.36 | 3.38 | 3.38 | -2.59% | 721,102 |
| Sep 3, 2025 | 3.40 | 3.52 | 3.38 | 3.47 | 3.47 | 1.46% | 1,708,664 |
| Sep 2, 2025 | 3.43 | 3.44 | 3.29 | 3.42 | 3.42 | -0.58% | 1,147,149 |
| Sep 1, 2025 | 3.45 | 3.50 | 3.40 | 3.44 | 3.44 | -0.29% | 1,107,321 |
| Aug 29, 2025 | 3.56 | 3.58 | 3.35 | 3.45 | 3.45 | -1.15% | 7,238,293 |
| Aug 28, 2025 | 3.31 | 3.58 | 3.31 | 3.49 | 3.49 | 6.08% | 3,967,529 |
| Aug 27, 2025 | 3.28 | 3.31 | 3.25 | 3.29 | 3.29 | 0.30% | 665,941 |
| Aug 26, 2025 | 3.24 | 3.33 | 3.24 | 3.28 | 3.28 | 1.55% | 3,029,404 |
| Aug 25, 2025 | 3.22 | 3.29 | 3.18 | 3.23 | 3.23 | 1.57% | 1,725,977 |
| Aug 22, 2025 | 3.27 | 3.27 | 3.17 | 3.18 | 3.18 | -2.45% | 675,864 |
| Aug 21, 2025 | 3.36 | 3.36 | 3.25 | 3.26 | 3.26 | -2.98% | 582,875 |
| Aug 20, 2025 | 3.33 | 3.38 | 3.32 | 3.36 | 3.36 | - | 2,038,056 |
| Aug 19, 2025 | 3.29 | 3.39 | 3.28 | 3.36 | 3.36 | 1.51% | 1,465,641 |
| Aug 18, 2025 | 3.26 | 3.33 | 3.25 | 3.31 | 3.31 | 1.22% | 913,083 |
| Aug 15, 2025 | 3.18 | 3.27 | 3.16 | 3.27 | 3.27 | 3.15% | 708,357 |
| Aug 14, 2025 | 3.28 | 3.31 | 3.15 | 3.17 | 3.17 | -2.46% | 2,456,271 |
| Aug 13, 2025 | 3.24 | 3.28 | 3.22 | 3.25 | 3.25 | 0.62% | 949,447 |
| Aug 12, 2025 | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | -1.52% | 577,412 |
| Aug 11, 2025 | 3.28 | 3.31 | 3.24 | 3.28 | 3.28 | - | 758,320 |
| Aug 8, 2025 | 3.27 | 3.28 | 3.21 | 3.28 | 3.28 | 0.31% | 5,763,893 |
| Aug 7, 2025 | 3.25 | 3.28 | 3.20 | 3.27 | 3.27 | 0.31% | 1,787,645 |
| Aug 6, 2025 | 3.21 | 3.27 | 3.20 | 3.26 | 3.26 | 1.56% | 1,242,658 |
| Aug 5, 2025 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | 0.63% | 795,450 |
| Aug 4, 2025 | 3.20 | 3.21 | 3.14 | 3.19 | 3.19 | 0.31% | 598,299 |
| Aug 1, 2025 | 3.15 | 3.20 | 3.14 | 3.18 | 3.18 | 0.95% | 417,004 |
| Jul 31, 2025 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | -0.63% | 609,110 |
| Jul 30, 2025 | 3.19 | 3.20 | 3.14 | 3.17 | 3.17 | -0.63% | 626,265 |
| Jul 29, 2025 | 3.21 | 3.28 | 3.17 | 3.19 | 3.19 | - | 4,396,628 |
| Jul 28, 2025 | 3.17 | 3.21 | 3.15 | 3.19 | 3.19 | 0.95% | 972,982 |
| Jul 25, 2025 | 3.20 | 3.21 | 3.15 | 3.16 | 3.16 | -1.25% | 217,821 |
| Jul 24, 2025 | 3.20 | 3.24 | 3.17 | 3.20 | 3.20 | - | 1,343,868 |
| Jul 23, 2025 | 3.19 | 3.21 | 3.17 | 3.20 | 3.20 | - | 655,682 |
| Jul 22, 2025 | 3.20 | 3.25 | 3.17 | 3.20 | 3.20 | -0.62% | 893,127 |
| Jul 21, 2025 | 3.25 | 3.25 | 3.18 | 3.22 | 3.22 | -1.53% | 415,502 |