ASX:VLUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.69	35.80	35.68	35.68	35.68	0.34%	18,513
Apr 27, 2026	35.68	35.68	35.44	35.56	35.56	-0.17%	25,796
Apr 24, 2026	35.74	35.75	35.58	35.62	35.62	1.37%	11,187
Apr 23, 2026	35.19	35.30	35.02	35.14	35.14	-0.26%	48,405
Apr 22, 2026	35.33	35.33	35.14	35.23	35.23	-0.51%	8,918
Apr 21, 2026	35.35	35.41	35.32	35.41	35.41	0.54%	20,001
Apr 20, 2026	35.30	35.30	35.18	35.22	35.22	0.46%	16,230
Apr 17, 2026	35.20	35.20	35.06	35.06	35.06	0.40%	6,180
Apr 16, 2026	34.94	34.98	34.85	34.92	34.92	-0.34%	7,078
Apr 15, 2026	35.06	35.16	35.03	35.04	35.04	-0.03%	47,961
Apr 14, 2026	35.02	35.08	34.96	35.05	35.05	1.04%	15,260
Apr 13, 2026	34.78	34.79	34.61	34.69	34.69	-0.60%	14,353
Apr 10, 2026	34.96	34.96	34.89	34.90	34.90	0.06%	25,495
Apr 9, 2026	35.05	35.05	34.87	34.88	34.88	-0.29%	13,828
Apr 8, 2026	34.70	35.05	34.62	34.98	34.98	1.66%	52,096
Apr 7, 2026	34.40	34.50	34.30	34.41	34.41	1.24%	253,337
Apr 2, 2026	34.42	34.44	33.92	33.99	33.99	-0.03%	20,144
Apr 1, 2026	34.50	34.50	33.79	34.00	34.00	1.86%	28,451
Mar 31, 2026	33.18	33.49	33.07	33.38	33.38	-0.21%	10,789
Mar 30, 2026	34.00	34.00	33.14	33.45	33.45	-1.53%	30,479
Mar 27, 2026	33.93	34.00	33.80	33.97	33.97	0.47%	18,450
Mar 26, 2026	33.90	34.02	33.77	33.81	33.81	0.06%	23,947
Mar 25, 2026	33.65	33.83	33.65	33.79	33.79	2.15%	13,179
Mar 24, 2026	33.27	33.29	32.93	33.08	33.08	1.29%	14,185
Mar 23, 2026	33.02	33.02	32.58	32.66	32.66	-1.83%	16,783
Mar 20, 2026	33.31	33.38	33.27	33.27	33.27	-0.24%	6,960
Mar 19, 2026	34.00	34.00	33.35	33.35	33.35	-1.68%	13,804
Mar 18, 2026	33.65	33.94	33.62	33.92	33.92	1.62%	21,102
Mar 17, 2026	33.50	33.55	33.37	33.38	33.38	-0.42%	12,846
Mar 16, 2026	33.15	33.63	33.15	33.52	33.52	1.12%	5,647
Mar 13, 2026	32.60	33.22	32.60	33.15	33.15	0.85%	3,717
Mar 12, 2026	34.16	34.16	32.78	32.87	32.87	-1.17%	23,394
Mar 11, 2026	33.20	33.51	33.20	33.26	33.26	-0.27%	31,838
Mar 10, 2026	33.14	33.52	33.14	33.35	33.35	2.43%	19,922
Mar 9, 2026	33.60	33.60	32.51	32.56	32.56	-4.29%	24,193
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