Virgin Australia Holdings Limited (ASX:VGN)
Australia
· Delayed Price · Currency is AUD 2.215
+0.045 (2.07%)
Apr 29, 2026, 3:49 PM AEST
Virgin Australia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.24 | 2.27 | 2.19 | 2.22 | - | 2.07% | 1,258,157 |
| Apr 28, 2026 | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | -1.81% | 2,872,343 |
| Apr 27, 2026 | 2.22 | 2.22 | 2.17 | 2.21 | 2.21 | 0.45% | 934,933 |
| Apr 24, 2026 | 2.25 | 2.28 | 2.18 | 2.20 | 2.20 | -2.65% | 3,162,317 |
| Apr 23, 2026 | 2.42 | 2.42 | 2.26 | 2.26 | 2.26 | -6.22% | 4,428,796 |
| Apr 22, 2026 | 2.60 | 2.60 | 2.39 | 2.41 | 2.41 | -2.82% | 1,730,683 |
| Apr 21, 2026 | 2.52 | 2.53 | 2.46 | 2.48 | 2.48 | -1.20% | 1,460,709 |
| Apr 20, 2026 | 2.60 | 2.64 | 2.51 | 2.51 | 2.51 | -1.18% | 1,807,326 |
| Apr 17, 2026 | 2.60 | 2.63 | 2.53 | 2.54 | 2.54 | -3.79% | 2,740,665 |
| Apr 16, 2026 | 2.54 | 2.68 | 2.53 | 2.64 | 2.64 | 4.76% | 2,584,940 |
| Apr 15, 2026 | 2.46 | 2.64 | 2.46 | 2.52 | 2.52 | 7.23% | 6,957,848 |
| Apr 14, 2026 | 2.45 | 2.46 | 2.35 | 2.35 | 2.35 | -3.29% | 1,886,511 |
| Apr 13, 2026 | 2.41 | 2.44 | 2.35 | 2.43 | 2.43 | -0.82% | 1,669,492 |
| Apr 10, 2026 | 2.52 | 2.53 | 2.45 | 2.45 | 2.45 | -2.00% | 1,317,411 |
| Apr 9, 2026 | 2.58 | 2.58 | 2.45 | 2.50 | 2.50 | -2.72% | 1,403,890 |
| Apr 8, 2026 | 2.47 | 2.63 | 2.47 | 2.57 | 2.57 | 11.74% | 2,978,430 |
| Apr 7, 2026 | 2.34 | 2.34 | 2.29 | 2.30 | 2.30 | - | 1,336,470 |
| Apr 2, 2026 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -4.96% | 5,513,864 |
| Apr 1, 2026 | 2.50 | 2.52 | 2.42 | 2.42 | 2.42 | 0.83% | 2,612,148 |
| Mar 31, 2026 | 2.29 | 2.40 | 2.26 | 2.40 | 2.40 | 4.35% | 1,080,334 |
| Mar 30, 2026 | 2.38 | 2.38 | 2.26 | 2.30 | 2.30 | -4.17% | 929,804 |
| Mar 27, 2026 | 2.48 | 2.48 | 2.39 | 2.40 | 2.40 | -4.38% | 963,493 |
| Mar 26, 2026 | 2.52 | 2.60 | 2.47 | 2.51 | 2.51 | -0.40% | 2,421,277 |
| Mar 25, 2026 | 2.27 | 2.52 | 2.27 | 2.52 | 2.52 | 11.50% | 2,374,939 |
| Mar 24, 2026 | 2.35 | 2.37 | 2.23 | 2.26 | 2.26 | 0.44% | 2,538,967 |
| Mar 23, 2026 | 2.40 | 2.40 | 2.23 | 2.25 | 2.25 | -8.16% | 2,395,331 |
| Mar 20, 2026 | 2.55 | 2.55 | 2.42 | 2.45 | 2.45 | -5.04% | 3,294,898 |
| Mar 19, 2026 | 2.67 | 2.67 | 2.55 | 2.58 | 2.58 | -3.73% | 869,113 |
| Mar 18, 2026 | 2.64 | 2.71 | 2.62 | 2.68 | 2.68 | 1.90% | 1,162,141 |
| Mar 17, 2026 | 2.71 | 2.71 | 2.61 | 2.63 | 2.63 | - | 1,066,834 |
| Mar 16, 2026 | 2.76 | 2.76 | 2.62 | 2.63 | 2.63 | -3.66% | 1,269,302 |
| Mar 13, 2026 | 2.72 | 2.82 | 2.70 | 2.73 | 2.73 | -1.80% | 981,293 |
| Mar 12, 2026 | 2.81 | 2.83 | 2.72 | 2.78 | 2.78 | -1.07% | 1,121,381 |
| Mar 11, 2026 | 2.91 | 2.91 | 2.76 | 2.81 | 2.81 | -1.75% | 2,002,896 |
| Mar 10, 2026 | 2.84 | 2.90 | 2.76 | 2.86 | 2.86 | 4.38% | 1,223,166 |
| 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 |