Virgin Australia Holdings Ltd (VAH)

Sydney

Currency in AUD

Disclaimer

0.086

0.000

(0.00%)

Closed09/04

Day's Range

0.082

0.087

52 wk Range

0.000

0.087

Volume

Bid/Ask

0.085 / 0.088

VAH Historical Data

Get free historical data for VAH. You'll find the closing price, open, high, low, change and %change of the Virgin Australia Holdings Ltd Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

28/02/2020 - 26/09/2023

Date	Price	Open	High	Low	Vol.	Change %
09/04/2020	0.086	0.082	0.087	0.082	4.58M	+6.17%
08/04/2020	0.081	0.083	0.084	0.081	2.46M	0.00%
07/04/2020	0.081	0.083	0.085	0.081	2.21M	+1.25%
06/04/2020	0.080	0.084	0.084	0.080	4.28M	-4.76%
03/04/2020	0.084	0.083	0.086	0.083	3.44M	-2.33%
02/04/2020	0.086	0.088	0.089	0.081	5.15M	-4.44%
01/04/2020	0.090	0.099	0.099	0.089	6.89M	-5.26%
31/03/2020	0.095	0.086	0.105	0.086	12.53M	+18.75%
30/03/2020	0.080	0.076	0.083	0.076	3.68M	+11.11%
27/03/2020	0.072	0.086	0.095	0.070	11.43M	-13.25%
26/03/2020	0.083	0.075	0.086	0.072	9.87M	+16.90%
25/03/2020	0.071	0.070	0.076	0.066	8.96M	+14.52%
24/03/2020	0.062	0.059	0.064	0.051	14.77M	+12.73%
23/03/2020	0.055	0.064	0.064	0.051	5.90M	0.00%
20/03/2020	0.055	0.063	0.065	0.055	10.76M	-5.17%
19/03/2020	0.058	0.068	0.073	0.058	7.56M	-13.43%
18/03/2020	0.067	0.071	0.072	0.064	5.76M	+6.35%
17/03/2020	0.063	0.070	0.072	0.059	7.20M	-8.70%
16/03/2020	0.069	0.075	0.076	0.065	4.55M	-12.66%
13/03/2020	0.079	0.056	0.090	0.050	6.68M	+31.67%
12/03/2020	0.060	0.069	0.069	0.050	12.70M	-16.67%
11/03/2020	0.072	0.080	0.081	0.072	4.37M	-4.00%
10/03/2020	0.075	0.078	0.079	0.070	6.47M	-6.25%
09/03/2020	0.080	0.085	0.088	0.075	6.19M	-8.05%
06/03/2020	0.087	0.105	0.107	0.087	8.75M	-17.14%
05/03/2020	0.105	0.110	0.115	0.105	626.92K	-4.55%
04/03/2020	0.110	0.110	0.110	0.105	846.00K	+4.76%
03/03/2020	0.105	0.100	0.110	0.100	1.42M	+8.25%
02/03/2020	0.097	0.105	0.115	0.097	3.82M	-7.62%
28/02/2020	0.105	0.115	0.120	0.105	1.70M	+22.09%

Highest

0.120

Change %

0.000

Average

0.080

Difference

0.070

Lowest

0.050

Markets

S&P/ASX 200

7,038.20

-38.30

-0.54%

ASX 200 Futures

7,047.00

-71.0

-1.00%

ASX All Ordinaries

7,238.30

-40.30

-0.55%

US 500

4,277.20

+3.7

+0.09%

Dow Jones

33,618.88

-388.00

-1.14%

China A50 Futures

12,496.00

+17.0

+0.14%

Dollar Index

105.887

+0.197

+0.19%

Market Movers

Name	Last	Chg. %	Vol.
BHP Group Ltd	43.30	-1.93%	6.51M
Woodside Energy	36.05	-1.02%	5.75M
Resmed DRC	21.94	+2.33%	5.54M
Westpac Banking	21.05	-0.33%	4.82M
Rio Tinto Ltd	110.90	-2.01%	1.42M
Commonwealth Bank Australia	100.08	+0.20%	1.26M
CSL	255.60	+1.03%	857.10K

Name	Last	Chg. %	Vol.
Carnegie Clean	0.002	+100.00%	5.20M
Renegade Exploration	0.011	+57.14%	3.63M
Constellation Technologies	0.003	+50.00%	15.74M
Regeneus Ltd	0.007	+40.00%	1.01M
Nickelsearch	0.07	+39.58%	51.32M
Mithril Resources	0.002	+33.33%	12.93M
Schrole	0.205	+32.26%	75.00K

Name	Last	Chg. %	Vol.
American West Metals	0.14	-39.13%	31.46M
Adherium Ltd	0.003	-25.00%	1.35M
Key Petroleum Ltd	0.002	-25.00%	25.10K
Australian Critical Minerals	0.26	-24.64%	1.04M
Geopacific Resources Ltd	0.014	-22.22%	1.91M
Botanix Pharma	0.14	-22.22%	25.46M
Eden Energy Ltd	0.002	-20.00%	706.15K

Trending Stocks

Name	Last	Chg. %	Vol.
Cosol	0.87	0.00%	1.22K
Qantas Airways	5.16	-1.34%	10.09M
Woodside Energy	36.05	-1.02%	5.75M
Pilbara Minerals Ltd	4.10	-1.44%	23.25M
Commonwealth Bank Australia	100.08	+0.20%	1.26M

Popular Searches

Please try another search

Virgin Australia Holdings Ltd (VAH)

VAH Historical Data

Trending Stocks