Virgin Australia Holdings Limited VGN

ASX · Australia · Transportation

AUD 2.78-0.08 (-2.80%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.78	-2.80%	AUD 2.89	AUD 2.89	AUD 2.78	748.37K
2026-09-30	AUD 2.86	-1.04%	AUD 2.89	AUD 2.95	AUD 2.86	2.54M
2026-09-29	AUD 2.89	+3.96%	AUD 2.82	AUD 2.89	AUD 2.78	819.16K
2026-09-28	AUD 2.78	-0.71%	AUD 2.80	AUD 2.84	AUD 2.78	436.74K
2026-09-25	AUD 2.80	-1.06%	AUD 2.82	AUD 2.83	AUD 2.77	709.26K
2026-09-24	AUD 2.83	-1.74%	AUD 2.83	AUD 2.86	AUD 2.80	623.20K
2026-09-23	AUD 2.88	+2.86%	AUD 2.83	AUD 2.89	AUD 2.80	1.42M
2026-09-22	AUD 2.80	+1.82%	AUD 2.78	AUD 2.84	AUD 2.76	1.34M
2026-09-21	AUD 2.75	+1.10%	AUD 2.70	AUD 2.75	AUD 2.68	732.87K
2026-09-18	AUD 2.72	-0.37%	AUD 2.78	AUD 2.78	AUD 2.70	3.23M
2026-09-17	AUD 2.73	+4.20%	AUD 2.64	AUD 2.80	AUD 2.63	1.11M
2026-09-16	AUD 2.62	0.00%	AUD 2.62	AUD 2.69	AUD 2.62	673.35K
2026-09-15	AUD 2.62	0.00%	AUD 2.62	AUD 2.64	AUD 2.58	2.26M
2026-09-14	AUD 2.62	-4.03%	AUD 2.65	AUD 2.66	AUD 2.61	1.07M
2026-09-11	AUD 2.73	-2.50%	AUD 2.75	AUD 2.77	AUD 2.70	1.14M
2026-09-10	AUD 2.80	-3.45%	AUD 2.85	AUD 2.90	AUD 2.80	3.21M
2026-09-09	AUD 2.90	+1.75%	AUD 2.85	AUD 2.93	AUD 2.85	2.27M
2026-09-08	AUD 2.85	-1.04%	AUD 2.86	AUD 2.87	AUD 2.83	975.10K
2026-09-07	AUD 2.88	+0.70%	AUD 2.86	AUD 2.94	AUD 2.86	2.83M
2026-09-04	AUD 2.86	+0.35%	AUD 2.83	AUD 2.90	AUD 2.82	983.45K
2026-09-03	AUD 2.85	+1.79%	AUD 2.80	AUD 2.90	AUD 2.78	1.26M
2026-09-02	AUD 2.80	-0.36%	AUD 2.72	AUD 2.81	AUD 2.72	904.98K
2026-09-01	AUD 2.81	+1.81%	AUD 2.75	AUD 2.82	AUD 2.71	1.36M
2026-08-31	AUD 2.76	-0.36%	AUD 2.84	AUD 2.87	AUD 2.72	2.93M
2026-08-28	AUD 2.77	-1.42%	AUD 2.92	AUD 2.92	AUD 2.68	2.53M
2026-08-27	AUD 2.81	+6.04%	AUD 2.66	AUD 2.83	AUD 2.65	1.10M
2026-08-26	AUD 2.65	-1.85%	AUD 2.75	AUD 2.75	AUD 2.65	791.76K
2026-08-25	AUD 2.70	+2.27%	AUD 2.66	AUD 2.73	AUD 2.66	422.98K
2026-08-24	AUD 2.64	0.00%	AUD 2.64	AUD 2.68	AUD 2.60	586.10K
2026-08-21	AUD 2.64	-1.86%	AUD 2.70	AUD 2.70	AUD 2.62	530.51K
2026-08-20	AUD 2.69	+0.75%	AUD 2.68	AUD 2.74	AUD 2.67	780.09K
2026-08-19	AUD 2.67	-1.11%	AUD 2.73	AUD 2.73	AUD 2.65	374.56K
2026-08-18	AUD 2.70	-0.74%	AUD 2.75	AUD 2.75	AUD 2.68	467.04K
2026-08-17	AUD 2.72	-0.37%	AUD 2.76	AUD 2.76	AUD 2.67	518.67K
2026-08-14	AUD 2.73	0.00%	AUD 2.71	AUD 2.74	AUD 2.69	527.38K
2026-08-13	AUD 2.73	-0.73%	AUD 2.76	AUD 2.78	AUD 2.69	565.73K
2026-08-12	AUD 2.75	+0.36%	AUD 2.74	AUD 2.78	AUD 2.71	523.15K
2026-08-11	AUD 2.74	-2.49%	AUD 2.80	AUD 2.82	AUD 2.70	647.73K
2026-08-10	AUD 2.81	-1.75%	AUD 2.83	AUD 2.87	AUD 2.80	548.17K
2026-08-07	AUD 2.86	-1.38%	AUD 2.88	AUD 2.89	AUD 2.84	495.42K
2026-08-06	AUD 2.90	-1.69%	AUD 2.96	AUD 2.96	AUD 2.89	758.29K
2026-08-05	AUD 2.95	+3.51%	AUD 2.87	AUD 2.98	AUD 2.80	1.32M
2026-08-04	AUD 2.85	0.00%	AUD 2.86	AUD 2.93	AUD 2.81	2.03M
2026-08-03	AUD 2.85	+2.52%	AUD 2.85	AUD 2.91	AUD 2.79	741.88K
2026-07-31	AUD 2.78	0.00%	AUD 2.86	AUD 2.86	AUD 2.77	823.41K
2026-07-30	AUD 2.78	-3.14%	AUD 2.85	AUD 2.85	AUD 2.74	1.40M
2026-07-29	AUD 2.87	+1.06%	AUD 2.88	AUD 2.90	AUD 2.82	752.28K
2026-07-28	AUD 2.84	+1.43%	AUD 2.84	AUD 2.88	AUD 2.79	769.46K
2026-07-27	AUD 2.80	+5.66%	AUD 2.73	AUD 2.86	AUD 2.71	518.86K
2026-07-24	AUD 2.65	-0.75%	AUD 2.65	AUD 2.66	AUD 2.58	946.95K
2026-07-23	AUD 2.67	-1.48%	AUD 2.71	AUD 2.73	AUD 2.63	983.35K
2026-07-22	AUD 2.71	-4.24%	AUD 2.84	AUD 2.84	AUD 2.71	1.06M
2026-07-21	AUD 2.83	+3.66%	AUD 2.74	AUD 2.84	AUD 2.72	550.36K
2026-07-20	AUD 2.73	-2.50%	AUD 2.78	AUD 2.79	AUD 2.71	595.34K
2026-07-17	AUD 2.80	-2.78%	AUD 2.88	AUD 2.88	AUD 2.79	503.87K
2026-07-16	AUD 2.88	-0.35%	AUD 2.89	AUD 2.90	AUD 2.85	1.34M
2026-07-15	AUD 2.89	0.00%	AUD 2.83	AUD 2.92	AUD 2.83	808.37K
2026-07-14	AUD 2.89	-0.69%	AUD 2.87	AUD 2.90	AUD 2.83	1.12M
2026-07-13	AUD 2.91	-2.35%	AUD 2.94	AUD 2.96	AUD 2.86	626.62K
2026-07-10	AUD 2.98	0.00%	AUD 3.00	AUD 3.00	AUD 2.88	884.11K
2026-07-09	AUD 2.98	-1.32%	AUD 2.99	AUD 2.99	AUD 2.93	947.52K
2026-07-08	AUD 3.02	-2.58%	AUD 3.09	AUD 3.09	AUD 3.01	1.32M
2026-07-07	AUD 3.10	+4.73%	AUD 2.96	AUD 3.10	AUD 2.95	2.37M
2026-07-06	AUD 2.96	-2.31%	AUD 3.04	AUD 3.04	AUD 2.95	733.42K
2026-07-03	AUD 3.03	+0.33%	AUD 3.00	AUD 3.05	AUD 2.98	752.73K
2026-07-02	AUD 3.02	0.00%	AUD 3.00	AUD 3.03	AUD 2.94	1.04M
2026-07-01	AUD 3.02	-1.63%	AUD 3.07	AUD 3.12	AUD 3.00	822.20K
2026-06-30	AUD 3.07	0.00%	AUD 3.08	AUD 3.10	AUD 3.04	731.08K
2026-06-29	AUD 3.07	-0.65%	AUD 3.11	AUD 3.12	AUD 3.02	819.06K
2026-06-26	AUD 3.09	+1.64%	AUD 3.05	AUD 3.14	AUD 3.03	762.52K
2026-06-25	AUD 3.04	+7.80%	AUD 2.80	AUD 3.04	AUD 2.80	2.77M
2026-06-24	AUD 2.82	-0.70%	AUD 2.84	AUD 2.89	AUD 2.79	1.05M
2026-06-23	AUD 2.84	+1.43%	AUD 2.82	AUD 2.87	AUD 2.80	791.61K
2026-06-22	AUD 2.80	-1.41%	AUD 2.84	AUD 2.84	AUD 2.76	859.58K
2026-06-19	AUD 2.84	-1.05%	AUD 2.88	AUD 2.88	AUD 2.81	1.28M
2026-06-18	AUD 2.87	-1.03%	AUD 2.87	AUD 2.91	AUD 2.83	1.07M
2026-06-17	AUD 2.90	+1.40%	AUD 2.86	AUD 2.92	AUD 2.83	831.34K
2026-06-16	AUD 2.86	-1.04%	AUD 2.88	AUD 2.93	AUD 2.82	646.34K
2026-06-15	AUD 2.89	+12.89%	AUD 2.66	AUD 2.90	AUD 2.66	2.01M
2026-06-12	AUD 2.56	0.00%	AUD 2.68	AUD 2.74	AUD 2.56	1.37M
2026-06-11	AUD 2.56	-3.40%	AUD 2.58	AUD 2.61	AUD 2.53	1.12M
2026-06-10	AUD 2.65	0.00%	AUD 2.63	AUD 2.66	AUD 2.60	682.24K
2026-06-09	AUD 2.65	+1.53%	AUD 2.60	AUD 2.69	AUD 2.50	3.12M
2026-06-05	AUD 2.61	-1.88%	AUD 2.67	AUD 2.69	AUD 2.61	695.16K
2026-06-04	AUD 2.66	0.00%	AUD 2.64	AUD 2.67	AUD 2.59	537.69K
2026-06-03	AUD 2.66	+0.76%	AUD 2.68	AUD 2.70	AUD 2.59	637.03K
2026-06-02	AUD 2.64	-3.65%	AUD 2.75	AUD 2.75	AUD 2.61	1.20M
2026-06-01	AUD 2.74	-0.72%	AUD 2.72	AUD 2.77	AUD 2.70	755.65K
2026-05-29	AUD 2.76	+6.15%	AUD 2.62	AUD 2.76	AUD 2.62	2.85M
2026-05-28	AUD 2.60	-1.14%	AUD 2.64	AUD 2.72	AUD 2.59	1.08M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.78	-2.80%	AUD 2.89	AUD 2.89	AUD 2.78	748.37K
2026-09-30	AUD 2.86	-1.04%	AUD 2.89	AUD 2.95	AUD 2.86	2.54M
2026-09-29	AUD 2.89	+3.96%	AUD 2.82	AUD 2.89	AUD 2.78	819.16K
2026-09-28	AUD 2.78	-0.71%	AUD 2.80	AUD 2.84	AUD 2.78	436.74K
2026-09-25	AUD 2.80	-1.06%	AUD 2.82	AUD 2.83	AUD 2.77	709.26K
2026-09-24	AUD 2.83	-1.74%	AUD 2.83	AUD 2.86	AUD 2.80	623.20K
2026-09-23	AUD 2.88	+2.86%	AUD 2.83	AUD 2.89	AUD 2.80	1.42M
2026-09-22	AUD 2.80	+1.82%	AUD 2.78	AUD 2.84	AUD 2.76	1.34M
2026-09-21	AUD 2.75	+1.10%	AUD 2.70	AUD 2.75	AUD 2.68	732.87K
2026-09-18	AUD 2.72	-0.37%	AUD 2.78	AUD 2.78	AUD 2.70	3.23M
2026-09-17	AUD 2.73	+4.20%	AUD 2.64	AUD 2.80	AUD 2.63	1.11M
2026-09-16	AUD 2.62	0.00%	AUD 2.62	AUD 2.69	AUD 2.62	673.35K
2026-09-15	AUD 2.62	0.00%	AUD 2.62	AUD 2.64	AUD 2.58	2.26M
2026-09-14	AUD 2.62	-4.03%	AUD 2.65	AUD 2.66	AUD 2.61	1.07M
2026-09-11	AUD 2.73	-2.50%	AUD 2.75	AUD 2.77	AUD 2.70	1.14M
2026-09-10	AUD 2.80	-3.45%	AUD 2.85	AUD 2.90	AUD 2.80	3.21M
2026-09-09	AUD 2.90	+1.75%	AUD 2.85	AUD 2.93	AUD 2.85	2.27M
2026-09-08	AUD 2.85	-1.04%	AUD 2.86	AUD 2.87	AUD 2.83	975.10K
2026-09-07	AUD 2.88	+0.70%	AUD 2.86	AUD 2.94	AUD 2.86	2.83M
2026-09-04	AUD 2.86	+0.35%	AUD 2.83	AUD 2.90	AUD 2.82	983.45K
2026-09-03	AUD 2.85	+1.79%	AUD 2.80	AUD 2.90	AUD 2.78	1.26M
2026-09-02	AUD 2.80	-0.36%	AUD 2.72	AUD 2.81	AUD 2.72	904.98K
2026-09-01	AUD 2.81	+1.81%	AUD 2.75	AUD 2.82	AUD 2.71	1.36M
2026-08-31	AUD 2.76	-0.36%	AUD 2.84	AUD 2.87	AUD 2.72	2.93M
2026-08-28	AUD 2.77	-1.42%	AUD 2.92	AUD 2.92	AUD 2.68	2.53M
2026-08-27	AUD 2.81	+6.04%	AUD 2.66	AUD 2.83	AUD 2.65	1.10M
2026-08-26	AUD 2.65	-1.85%	AUD 2.75	AUD 2.75	AUD 2.65	791.76K
2026-08-25	AUD 2.70	+2.27%	AUD 2.66	AUD 2.73	AUD 2.66	422.98K
2026-08-24	AUD 2.64	0.00%	AUD 2.64	AUD 2.68	AUD 2.60	586.10K
2026-08-21	AUD 2.64	-1.86%	AUD 2.70	AUD 2.70	AUD 2.62	530.51K
2026-08-20	AUD 2.69	+0.75%	AUD 2.68	AUD 2.74	AUD 2.67	780.09K
2026-08-19	AUD 2.67	-1.11%	AUD 2.73	AUD 2.73	AUD 2.65	374.56K
2026-08-18	AUD 2.70	-0.74%	AUD 2.75	AUD 2.75	AUD 2.68	467.04K
2026-08-17	AUD 2.72	-0.37%	AUD 2.76	AUD 2.76	AUD 2.67	518.67K
2026-08-14	AUD 2.73	0.00%	AUD 2.71	AUD 2.74	AUD 2.69	527.38K
2026-08-13	AUD 2.73	-0.73%	AUD 2.76	AUD 2.78	AUD 2.69	565.73K
2026-08-12	AUD 2.75	+0.36%	AUD 2.74	AUD 2.78	AUD 2.71	523.15K
2026-08-11	AUD 2.74	-2.49%	AUD 2.80	AUD 2.82	AUD 2.70	647.73K
2026-08-10	AUD 2.81	-1.75%	AUD 2.83	AUD 2.87	AUD 2.80	548.17K
2026-08-07	AUD 2.86	-1.38%	AUD 2.88	AUD 2.89	AUD 2.84	495.42K
2026-08-06	AUD 2.90	-1.69%	AUD 2.96	AUD 2.96	AUD 2.89	758.29K
2026-08-05	AUD 2.95	+3.51%	AUD 2.87	AUD 2.98	AUD 2.80	1.32M
2026-08-04	AUD 2.85	0.00%	AUD 2.86	AUD 2.93	AUD 2.81	2.03M
2026-08-03	AUD 2.85	+2.52%	AUD 2.85	AUD 2.91	AUD 2.79	741.88K
2026-07-31	AUD 2.78	0.00%	AUD 2.86	AUD 2.86	AUD 2.77	823.41K
2026-07-30	AUD 2.78	-3.14%	AUD 2.85	AUD 2.85	AUD 2.74	1.40M
2026-07-29	AUD 2.87	+1.06%	AUD 2.88	AUD 2.90	AUD 2.82	752.28K
2026-07-28	AUD 2.84	+1.43%	AUD 2.84	AUD 2.88	AUD 2.79	769.46K
2026-07-27	AUD 2.80	+5.66%	AUD 2.73	AUD 2.86	AUD 2.71	518.86K
2026-07-24	AUD 2.65	-0.75%	AUD 2.65	AUD 2.66	AUD 2.58	946.95K
2026-07-23	AUD 2.67	-1.48%	AUD 2.71	AUD 2.73	AUD 2.63	983.35K
2026-07-22	AUD 2.71	-4.24%	AUD 2.84	AUD 2.84	AUD 2.71	1.06M
2026-07-21	AUD 2.83	+3.66%	AUD 2.74	AUD 2.84	AUD 2.72	550.36K
2026-07-20	AUD 2.73	-2.50%	AUD 2.78	AUD 2.79	AUD 2.71	595.34K
2026-07-17	AUD 2.80	-2.78%	AUD 2.88	AUD 2.88	AUD 2.79	503.87K
2026-07-16	AUD 2.88	-0.35%	AUD 2.89	AUD 2.90	AUD 2.85	1.34M
2026-07-15	AUD 2.89	0.00%	AUD 2.83	AUD 2.92	AUD 2.83	808.37K
2026-07-14	AUD 2.89	-0.69%	AUD 2.87	AUD 2.90	AUD 2.83	1.12M
2026-07-13	AUD 2.91	-2.35%	AUD 2.94	AUD 2.96	AUD 2.86	626.62K
2026-07-10	AUD 2.98	0.00%	AUD 3.00	AUD 3.00	AUD 2.88	884.11K
2026-07-09	AUD 2.98	-1.32%	AUD 2.99	AUD 2.99	AUD 2.93	947.52K
2026-07-08	AUD 3.02	-2.58%	AUD 3.09	AUD 3.09	AUD 3.01	1.32M
2026-07-07	AUD 3.10	+4.73%	AUD 2.96	AUD 3.10	AUD 2.95	2.37M
2026-07-06	AUD 2.96	-2.31%	AUD 3.04	AUD 3.04	AUD 2.95	733.42K
2026-07-03	AUD 3.03	+0.33%	AUD 3.00	AUD 3.05	AUD 2.98	752.73K
2026-07-02	AUD 3.02	0.00%	AUD 3.00	AUD 3.03	AUD 2.94	1.04M
2026-07-01	AUD 3.02	-1.63%	AUD 3.07	AUD 3.12	AUD 3.00	822.20K
2026-06-30	AUD 3.07	0.00%	AUD 3.08	AUD 3.10	AUD 3.04	731.08K
2026-06-29	AUD 3.07	-0.65%	AUD 3.11	AUD 3.12	AUD 3.02	819.06K
2026-06-26	AUD 3.09	+1.64%	AUD 3.05	AUD 3.14	AUD 3.03	762.52K
2026-06-25	AUD 3.04	+7.80%	AUD 2.80	AUD 3.04	AUD 2.80	2.77M
2026-06-24	AUD 2.82	-0.70%	AUD 2.84	AUD 2.89	AUD 2.79	1.05M
2026-06-23	AUD 2.84	+1.43%	AUD 2.82	AUD 2.87	AUD 2.80	791.61K
2026-06-22	AUD 2.80	-1.41%	AUD 2.84	AUD 2.84	AUD 2.76	859.58K
2026-06-19	AUD 2.84	-1.05%	AUD 2.88	AUD 2.88	AUD 2.81	1.28M
2026-06-18	AUD 2.87	-1.03%	AUD 2.87	AUD 2.91	AUD 2.83	1.07M
2026-06-17	AUD 2.90	+1.40%	AUD 2.86	AUD 2.92	AUD 2.83	831.34K
2026-06-16	AUD 2.86	-1.04%	AUD 2.88	AUD 2.93	AUD 2.82	646.34K
2026-06-15	AUD 2.89	+12.89%	AUD 2.66	AUD 2.90	AUD 2.66	2.01M
2026-06-12	AUD 2.56	0.00%	AUD 2.68	AUD 2.74	AUD 2.56	1.37M
2026-06-11	AUD 2.56	-3.40%	AUD 2.58	AUD 2.61	AUD 2.53	1.12M
2026-06-10	AUD 2.65	0.00%	AUD 2.63	AUD 2.66	AUD 2.60	682.24K
2026-06-09	AUD 2.65	+1.53%	AUD 2.60	AUD 2.69	AUD 2.50	3.12M
2026-06-05	AUD 2.61	-1.88%	AUD 2.67	AUD 2.69	AUD 2.61	695.16K
2026-06-04	AUD 2.66	0.00%	AUD 2.64	AUD 2.67	AUD 2.59	537.69K
2026-06-03	AUD 2.66	+0.76%	AUD 2.68	AUD 2.70	AUD 2.59	637.03K
2026-06-02	AUD 2.64	-3.65%	AUD 2.75	AUD 2.75	AUD 2.61	1.20M
2026-06-01	AUD 2.74	-0.72%	AUD 2.72	AUD 2.77	AUD 2.70	755.65K
2026-05-29	AUD 2.76	+6.15%	AUD 2.62	AUD 2.76	AUD 2.62	2.85M
2026-05-28	AUD 2.60	-1.14%	AUD 2.64	AUD 2.72	AUD 2.59	1.08M