ASX:VLUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.00	35.00	33.92	34.02	34.02	-0.76%	42,361
Mar 5, 2026	34.35	34.41	34.11	34.28	34.28	1.45%	14,977
Mar 4, 2026	34.01	34.03	33.70	33.79	33.79	-1.52%	30,305
Mar 3, 2026	34.70	34.72	34.31	34.31	34.31	-1.41%	11,441
Mar 2, 2026	34.95	34.95	34.68	34.80	34.80	-0.74%	18,134
Feb 27, 2026	35.05	35.08	34.98	35.06	35.06	-0.17%	19,209
Feb 26, 2026	35.20	35.20	35.08	35.12	35.12	0.37%	30,393
Feb 25, 2026	35.11	35.19	34.88	34.99	34.99	-0.17%	25,618
Feb 24, 2026	35.10	35.16	35.00	35.05	35.05	0.09%	13,101
Feb 23, 2026	35.14	35.19	34.98	35.02	35.02	-0.34%	18,146
Feb 20, 2026	35.89	35.89	35.04	35.14	35.14	-0.40%	18,166
Feb 19, 2026	35.38	35.40	35.23	35.28	35.28	0.74%	15,428
Feb 18, 2026	34.92	35.02	34.90	35.02	35.02	0.78%	14,023
Feb 17, 2026	34.92	35.00	34.75	34.75	34.75	-0.52%	28,212
Feb 16, 2026	35.25	35.25	34.87	34.93	34.93	-0.31%	6,842
Feb 13, 2026	35.39	35.39	34.90	35.04	35.04	-0.99%	21,736
Feb 12, 2026	35.26	35.44	35.19	35.39	35.39	1.00%	19,090
Feb 11, 2026	35.05	35.18	34.98	35.04	35.04	-	44,313
Feb 10, 2026	35.00	35.04	34.88	35.04	35.04	-0.11%	27,025
Feb 9, 2026	35.20	35.44	35.04	35.08	35.08	1.12%	26,267
Feb 6, 2026	34.76	34.78	34.56	34.69	34.69	-0.34%	9,642
Feb 5, 2026	34.94	34.94	34.73	34.81	34.81	0.43%	79,994
Feb 4, 2026	34.60	34.67	34.47	34.66	34.66	0.17%	17,026
Feb 3, 2026	34.83	34.87	34.55	34.60	34.60	1.32%	31,267
Feb 2, 2026	34.94	34.94	34.10	34.15	34.15	0.06%	13,134
Jan 30, 2026	34.08	34.21	33.98	34.13	34.13	0.98%	14,080
Jan 29, 2026	33.97	33.98	33.80	33.80	33.80	-0.65%	29,561
Jan 28, 2026	34.04	34.07	33.86	34.02	34.02	-0.09%	38,851
Jan 27, 2026	34.12	34.12	33.84	34.05	34.05	-0.76%	13,277
Jan 23, 2026	34.51	34.51	34.30	34.31	34.31	-0.58%	24,697
Jan 22, 2026	34.13	34.76	34.13	34.51	34.51	1.14%	17,089
Jan 21, 2026	34.21	34.21	34.03	34.12	34.12	-0.29%	21,033
Jan 20, 2026	34.48	34.48	34.22	34.22	34.22	-0.90%	136,854
Jan 19, 2026	34.80	34.80	34.46	34.53	34.53	-1.00%	266,314
Jan 16, 2026	34.90	34.90	34.67	34.88	34.88	-0.06%	15,251
Jan 15, 2026	34.68	34.93	34.68	34.90	34.90	1.07%	11,229
Jan 14, 2026	34.62	34.63	34.45	34.53	34.53	0.17%	11,010
Jan 13, 2026	34.50	34.54	34.40	34.47	34.47	-0.09%	9,759
Jan 12, 2026	34.62	34.65	34.50	34.50	34.50	1.05%	23,614
Jan 9, 2026	34.20	34.24	34.14	34.14	34.14	0.41%	8,493
Jan 8, 2026	34.03	34.04	33.93	34.00	34.00	-0.09%	5,856
Jan 7, 2026	34.24	34.24	34.03	34.03	34.03	-0.09%	17,540
Jan 6, 2026	34.21	34.21	33.91	34.06	34.06	-0.15%	8,877
Jan 5, 2026	34.10	34.11	33.82	34.11	34.11	1.82%	25,124
Jan 2, 2026	33.58	33.58	33.50	33.50	33.50	-0.09%	2,829
Dec 31, 2025	33.63	33.63	33.53	33.53	33.53	0.12%	7,854
Dec 30, 2025	33.51	33.60	33.49	33.49	33.49	0.18%	8,619
Dec 29, 2025	33.66	33.66	33.38	33.43	33.43	0.42%	13,588
Dec 24, 2025	33.45	33.45	33.29	33.29	33.29	-0.80%	8,183
Dec 23, 2025	33.52	33.64	33.52	33.56	33.56	-0.06%	15,840
Dec 22, 2025	33.83	33.83	33.58	33.58	33.58	0.39%	50,043
Dec 19, 2025	33.33	33.55	33.32	33.45	33.45	0.39%	38,821
Dec 18, 2025	33.39	33.40	33.27	33.32	33.32	0.14%	16,360
Dec 17, 2025	33.25	33.43	33.23	33.28	33.28	-0.31%	7,264
Dec 16, 2025	33.50	33.52	33.29	33.38	33.38	-0.48%	16,677
Dec 15, 2025	33.58	33.58	33.31	33.54	33.54	-0.12%	16,082
Dec 12, 2025	34.00	34.00	33.39	33.58	33.58	0.75%	11,405
Dec 11, 2025	33.18	33.36	33.16	33.33	33.33	1.06%	15,980
Dec 10, 2025	32.96	32.99	32.84	32.98	32.98	0.12%	9,088
Dec 9, 2025	33.03	33.06	32.85	32.94	32.94	0.03%	11,210
Dec 8, 2025	32.92	32.93	32.81	32.93	32.93	0.30%	13,425
Dec 5, 2025	33.00	33.00	32.83	32.83	32.83	-0.52%	8,153
Dec 4, 2025	32.95	33.06	32.95	33.00	33.00	0.15%	10,267
Dec 3, 2025	32.97	32.97	32.84	32.95	32.95	0.55%	9,468
Dec 2, 2025	32.84	32.88	32.77	32.77	32.77	-0.03%	6,309
Dec 1, 2025	32.96	32.97	32.74	32.78	32.78	0.06%	8,364
Nov 28, 2025	32.78	32.86	32.63	32.76	32.76	0.21%	7,701
Nov 27, 2025	32.86	32.90	32.69	32.69	32.69	0.06%	20,938
Nov 26, 2025	32.81	32.81	32.63	32.67	32.67	0.99%	8,557
Nov 25, 2025	32.41	32.41	32.20	32.35	32.35	0.68%	5,313
Nov 24, 2025	32.85	32.85	32.07	32.13	32.13	1.71%	15,791
Nov 21, 2025	31.70	31.70	31.35	31.59	31.59	-1.89%	12,607
Nov 20, 2025	32.29	32.29	32.17	32.20	32.20	0.44%	12,228
Nov 19, 2025	32.01	32.12	31.85	32.06	32.06	-0.59%	9,643
Nov 18, 2025	32.49	32.49	32.18	32.25	32.25	-1.68%	9,724
Nov 17, 2025	32.85	32.85	32.70	32.80	32.80	-0.30%	25,329
Nov 14, 2025	33.20	33.20	32.77	32.90	32.90	-0.60%	13,152
Nov 13, 2025	33.06	33.20	33.01	33.10	33.10	0.79%	33,965
Nov 12, 2025	32.48	32.87	32.48	32.84	32.84	0.67%	18,626
Nov 11, 2025	32.60	32.63	32.58	32.62	32.62	0.43%	8,416
Nov 10, 2025	32.70	32.70	32.40	32.48	32.48	0.25%	18,688
Nov 7, 2025	32.41	32.56	32.39	32.40	32.40	0.28%	14,771
Nov 6, 2025	32.39	32.39	32.23	32.31	32.31	1.64%	10,349
Nov 5, 2025	32.14	32.14	31.69	31.79	31.79	-1.09%	8,865
Nov 4, 2025	32.14	32.32	32.14	32.14	32.14	0.09%	2,659
Nov 3, 2025	32.20	32.27	32.11	32.11	32.11	0.31%	6,417
Oct 31, 2025	32.12	32.12	31.99	32.01	32.01	-0.34%	17,455
Oct 30, 2025	32.20	32.23	32.10	32.12	32.12	0.31%	9,220
Oct 29, 2025	32.25	32.25	31.98	32.02	32.02	-0.47%	62,549
Oct 28, 2025	32.26	32.26	32.12	32.17	32.17	0.03%	11,348
Oct 27, 2025	32.00	32.20	32.00	32.16	32.16	0.85%	5,997
Oct 24, 2025	31.77	31.97	31.77	31.89	31.89	0.28%	7,716
Oct 23, 2025	31.95	31.95	31.60	31.80	31.80	-0.47%	50,331
Oct 22, 2025	31.91	31.96	31.78	31.95	31.95	0.85%	39,326
Oct 21, 2025	31.78	31.87	31.68	31.68	31.68	0.25%	285,219
Oct 20, 2025	31.58	31.65	31.43	31.60	31.60	0.54%	1,041,521
Oct 17, 2025	31.41	31.54	31.41	31.43	31.43	0.06%	2,951
Oct 16, 2025	31.35	31.58	31.35	31.41	31.41	0.42%	5,076
Oct 15, 2025	31.34	31.36	31.25	31.28	31.28	0.68%	34,397
Oct 14, 2025	31.35	31.35	30.94	31.07	31.07	0.75%	7,514