Virgin Australia Holdings Limited (ASX:VGN)
Australia
· Delayed Price · Currency is AUD 2.740
-0.160 (-5.52%)
At close: Mar 9, 2026
Virgin Australia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.84 | 2.84 | 2.62 | 2.74 | 2.74 | -5.52% | 1,531,342 |
| Mar 6, 2026 | 2.93 | 2.93 | 2.85 | 2.90 | 2.90 | -1.69% | 936,578 |
| Mar 5, 2026 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -1.67% | 1,068,619 |
| Mar 4, 2026 | 3.00 | 3.07 | 2.98 | 3.00 | 3.00 | -2.91% | 859,290 |
| Mar 3, 2026 | 3.24 | 3.26 | 3.04 | 3.09 | 3.09 | -5.79% | 1,213,868 |
| Mar 2, 2026 | 3.05 | 3.34 | 3.03 | 3.28 | 3.28 | 4.46% | 2,671,564 |
| Feb 27, 2026 | 3.20 | 3.23 | 3.10 | 3.14 | 3.14 | -0.32% | 2,332,320 |
| Feb 26, 2026 | 3.22 | 3.40 | 3.10 | 3.15 | 3.15 | -3.67% | 2,558,824 |
| Feb 25, 2026 | 3.19 | 3.28 | 3.17 | 3.27 | 3.27 | 2.51% | 594,183 |
| Feb 24, 2026 | 3.22 | 3.22 | 3.15 | 3.19 | 3.19 | 0.95% | 915,105 |
| Feb 23, 2026 | 3.20 | 3.20 | 3.15 | 3.16 | 3.16 | -1.25% | 442,901 |
| Feb 20, 2026 | 3.33 | 3.33 | 3.19 | 3.20 | 3.20 | -3.03% | 716,764 |
| Feb 19, 2026 | 3.30 | 3.35 | 3.29 | 3.30 | 3.30 | - | 1,002,835 |
| Feb 18, 2026 | 3.29 | 3.31 | 3.27 | 3.30 | 3.30 | 0.30% | 1,203,686 |
| Feb 17, 2026 | 3.25 | 3.31 | 3.23 | 3.29 | 3.29 | 0.61% | 515,459 |
| Feb 16, 2026 | 3.26 | 3.29 | 3.22 | 3.27 | 3.27 | 0.31% | 381,795 |
| Feb 13, 2026 | 3.31 | 3.35 | 3.26 | 3.26 | 3.26 | -1.51% | 1,123,962 |
| Feb 12, 2026 | 3.31 | 3.33 | 3.26 | 3.31 | 3.31 | 0.30% | 844,137 |
| Feb 11, 2026 | 3.24 | 3.35 | 3.23 | 3.30 | 3.30 | 2.80% | 1,325,103 |
| Feb 10, 2026 | 3.23 | 3.28 | 3.18 | 3.21 | 3.21 | - | 992,285 |
| Feb 9, 2026 | 3.00 | 3.21 | 3.00 | 3.21 | 3.21 | 7.36% | 1,045,032 |
| Feb 6, 2026 | 3.01 | 3.02 | 2.96 | 2.99 | 2.99 | -0.99% | 1,245,920 |
| Feb 5, 2026 | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -1.95% | 1,492,320 |
| Feb 4, 2026 | 3.10 | 3.10 | 3.05 | 3.08 | 3.08 | -0.65% | 670,225 |
| Feb 3, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -1.59% | 675,404 |
| Feb 2, 2026 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | 0.64% | 1,802,761 |
| Jan 30, 2026 | 3.15 | 3.19 | 3.13 | 3.13 | 3.13 | -1.88% | 1,098,650 |
| Jan 29, 2026 | 3.21 | 3.21 | 3.14 | 3.19 | 3.19 | -0.31% | 729,070 |
| Jan 28, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | - | 874,442 |
| Jan 27, 2026 | 3.25 | 3.29 | 3.20 | 3.20 | 3.20 | -1.54% | 1,154,787 |
| Jan 23, 2026 | 3.25 | 3.32 | 3.24 | 3.25 | 3.25 | -1.22% | 747,347 |
| Jan 22, 2026 | 3.30 | 3.32 | 3.26 | 3.29 | 3.29 | -0.30% | 479,953 |
| Jan 21, 2026 | 3.29 | 3.30 | 3.25 | 3.30 | 3.30 | -0.30% | 665,675 |
| Jan 20, 2026 | 3.26 | 3.33 | 3.26 | 3.31 | 3.31 | 0.30% | 247,116 |
| Jan 19, 2026 | 3.28 | 3.31 | 3.24 | 3.30 | 3.30 | 0.92% | 391,354 |
| Jan 16, 2026 | 3.33 | 3.34 | 3.27 | 3.27 | 3.27 | -1.80% | 377,766 |
| Jan 15, 2026 | 3.36 | 3.37 | 3.32 | 3.33 | 3.33 | -0.89% | 8,164,511 |
| Jan 14, 2026 | 3.25 | 3.38 | 3.25 | 3.36 | 3.36 | 1.51% | 1,078,168 |
| Jan 13, 2026 | 3.28 | 3.35 | 3.28 | 3.31 | 3.31 | -0.30% | 666,354 |
| Jan 12, 2026 | 3.39 | 3.39 | 3.27 | 3.32 | 3.32 | -0.30% | 630,599 |
| Jan 9, 2026 | 3.34 | 3.37 | 3.33 | 3.33 | 3.33 | -0.30% | 1,076,909 |
| Jan 8, 2026 | 3.32 | 3.39 | 3.32 | 3.34 | 3.34 | -0.60% | 857,508 |
| Jan 7, 2026 | 3.33 | 3.37 | 3.32 | 3.36 | 3.36 | 0.90% | 521,951 |
| Jan 6, 2026 | 3.47 | 3.47 | 3.32 | 3.33 | 3.33 | -4.03% | 1,044,871 |
| Jan 5, 2026 | 3.47 | 3.50 | 3.43 | 3.47 | 3.47 | -0.29% | 1,744,222 |
| Jan 2, 2026 | 3.51 | 3.51 | 3.47 | 3.48 | 3.48 | -0.57% | 399,936 |
| Dec 31, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 175,992 |
| Dec 30, 2025 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 266,499 |
| Dec 29, 2025 | 3.44 | 3.51 | 3.44 | 3.50 | 3.50 | -0.28% | 478,019 |
| Dec 24, 2025 | 3.52 | 3.52 | 3.47 | 3.51 | 3.51 | -0.28% | 383,107 |
| Dec 23, 2025 | 3.35 | 3.52 | 3.35 | 3.52 | 3.52 | 2.62% | 977,297 |
| Dec 22, 2025 | 3.42 | 3.43 | 3.37 | 3.43 | 3.43 | -0.58% | 835,943 |
| Dec 19, 2025 | 3.42 | 3.54 | 3.42 | 3.45 | 3.45 | 0.88% | 13,564,840 |
| Dec 18, 2025 | 3.36 | 3.50 | 3.35 | 3.42 | 3.42 | 0.88% | 1,270,312 |
| Dec 17, 2025 | 3.27 | 3.40 | 3.26 | 3.39 | 3.39 | 2.11% | 1,421,402 |
| Dec 16, 2025 | 3.20 | 3.32 | 3.18 | 3.32 | 3.32 | 3.75% | 1,575,274 |
| Dec 15, 2025 | 3.20 | 3.24 | 3.15 | 3.20 | 3.20 | -0.62% | 906,422 |
| Dec 12, 2025 | 3.23 | 3.26 | 3.21 | 3.22 | 3.22 | - | 1,291,473 |
| Dec 11, 2025 | 3.19 | 3.28 | 3.14 | 3.22 | 3.22 | 3.87% | 3,819,608 |
| Dec 10, 2025 | 3.07 | 3.26 | 3.04 | 3.10 | 3.10 | 1.97% | 3,526,673 |
| Dec 9, 2025 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | - | 1,175,876 |
| Dec 8, 2025 | 3.00 | 3.05 | 2.99 | 3.04 | 3.04 | 0.66% | 785,132 |
| 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 |