Virgin Australia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 3.230 | 3.255 | 3.200 | 3.200 | 3.111 | 1,125,732 |
| 2025-11-11 | 3.260 | 3.280 | 3.220 | 3.220 | 3.130 | 948,230 |
| 2025-11-10 | 3.230 | 3.260 | 3.220 | 3.230 | 3.140 | 947,827 |
| 2025-11-07 | 3.280 | 3.300 | 3.200 | 3.220 | 3.130 | 1,577,935 |
| 2025-11-06 | 3.280 | 3.340 | 3.240 | 3.280 | 3.189 | 1,363,922 |
| 2025-11-05 | 3.320 | 3.320 | 3.200 | 3.250 | 3.160 | 1,173,438 |
| 2025-11-04 | 3.320 | 3.330 | 3.260 | 3.260 | 3.169 | 2,971,087 |
| 2025-11-03 | 3.320 | 3.350 | 3.285 | 3.320 | 3.228 | 1,945,155 |
| 2025-10-31 | 3.360 | 3.360 | 3.285 | 3.310 | 3.218 | 1,408,397 |
| 2025-10-30 | 3.300 | 3.330 | 3.260 | 3.310 | 3.218 | 1,131,356 |
| 2025-10-29 | 3.370 | 3.390 | 3.300 | 3.300 | 3.208 | 1,306,078 |
| 2025-10-28 | 3.480 | 3.480 | 3.300 | 3.370 | 3.276 | 1,764,622 |
| 2025-10-27 | 3.410 | 3.430 | 3.340 | 3.420 | 3.325 | 886,887 |
| 2025-10-24 | 3.510 | 3.520 | 3.350 | 3.350 | 3.257 | 1,804,221 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.0760 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.