Virgin Australia Holdings Ltd (VGN.AU) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	2.52	2.54	2.48	2.51	+0.40%	961,441
2026-10-15	2.50	2.52	2.44	2.50	+0.00%	1,617,804
2026-10-14	2.62	2.62	2.48	2.50	-4.94%	1,175,041
2026-10-13	2.70	2.70	2.60	2.63	-2.59%	3,218,969
2026-10-12	2.75	2.75	2.70	2.70	-1.82%	353,852
2026-10-09	2.78	2.83	2.75	2.75	-0.36%	472,788
2026-10-08	2.85	2.85	2.76	2.76	-1.78%	389,547
2026-10-07	2.87	2.88	2.79	2.81	-1.40%	584,581
2026-10-06	2.73	2.85	2.71	2.85	+5.17%	962,743
2026-10-05	2.72	2.75	2.69	2.71	-0.37%	453,636
2026-10-02	2.83	2.83	2.72	2.72	-2.16%	568,991
2026-10-01	2.89	2.89	2.78	2.78	-2.80%	748,372
2026-09-30	2.89	2.95	2.86	2.86	-1.04%	2,543,151
2026-09-29	2.82	2.89	2.78	2.89	+3.96%	819,163
2026-09-28	2.80	2.84	2.78	2.78	-0.71%	436,739
2026-09-25	2.82	2.83	2.77	2.80	-1.06%	709,260
2026-09-24	2.83	2.85	2.79	2.83	-1.74%	623,197
2026-09-23	2.83	2.89	2.79	2.88	+2.86%	1,418,059
2026-09-22	2.78	2.83	2.76	2.80	+1.82%	1,336,372
2026-09-21	2.70	2.75	2.68	2.75	+1.10%	732,874
2026-09-18	2.78	2.78	2.70	2.72	-0.37%	3,228,567
2026-09-17	2.64	2.79	2.63	2.73	+4.20%	1,113,461
2026-09-16	2.62	2.69	2.62	2.62	+0.00%	673,349
2026-09-15	2.62	2.64	2.58	2.62	+0.00%	2,255,804
2026-09-14	2.65	2.66	2.61	2.62	-4.03%	1,067,675
2026-09-11	2.75	2.77	2.71	2.73	-2.50%	1,136,971
2026-09-10	2.85	2.90	2.80	2.80	-3.45%	3,213,106
2026-09-09	2.85	2.93	2.85	2.90	+1.75%	2,266,341
2026-09-08	2.86	2.87	2.83	2.85	-1.04%	975,104
2026-09-07	2.86	2.94	2.86	2.88	+0.70%	2,825,413
2026-09-04	2.83	2.90	2.82	2.86	+0.35%	983,451
2026-09-03	2.80	2.90	2.77	2.85	+1.79%	1,255,851
2026-09-02	2.72	2.81	2.72	2.80	-0.36%	904,981
2026-09-01	2.75	2.82	2.71	2.81	+1.81%	1,357,976
2026-08-31	2.84	2.87	2.72	2.76	-0.36%	2,934,159
2026-08-28	2.92	2.92	2.68	2.77	-1.42%	2,531,349
2026-08-27	2.66	2.83	2.65	2.81	+6.04%	1,098,001
2026-08-26	2.75	2.75	2.65	2.65	-1.85%	791,756
2026-08-25	2.66	2.73	2.66	2.70	+2.27%	422,981
2026-08-24	2.64	2.68	2.60	2.64	+0.00%	586,100
2026-08-21	2.70	2.70	2.62	2.64	-1.86%	530,514
2026-08-20	2.68	2.74	2.67	2.69	+0.75%	780,086
2026-08-19	2.73	2.73	2.65	2.67	-1.11%	374,564
2026-08-18	2.75	2.75	2.68	2.70	-0.74%	467,039
2026-08-17	2.76	2.76	2.67	2.72	-0.37%	518,670
2026-08-14	2.71	2.74	2.69	2.73	+0.00%	527,381
2026-08-13	2.76	2.78	2.69	2.73	-0.73%	565,725
2026-08-12	2.74	2.78	2.71	2.75	+0.36%	523,150
2026-08-11	2.80	2.82	2.70	2.74	-2.49%	647,725
2026-08-10	2.83	2.87	2.80	2.81	-1.75%	548,172
2026-08-07	2.88	2.89	2.84	2.86	-1.38%	495,419
2026-08-06	2.96	2.96	2.89	2.90	-1.69%	758,291
2026-08-05	2.87	2.98	2.80	2.95	+3.51%	1,315,316
2026-08-04	2.86	2.93	2.81	2.85	+0.00%	2,031,378
2026-08-03	2.85	2.91	2.79	2.85	+2.52%	741,876
2026-07-31	2.86	2.86	2.77	2.78	+0.00%	823,412
2026-07-30	2.85	2.85	2.74	2.78	-3.14%	1,403,972
2026-07-29	2.88	2.90	2.82	2.87	+1.06%	752,275
2026-07-28	2.84	2.88	2.79	2.84	+1.43%	769,459
2026-07-27	2.73	2.86	2.71	2.80	+5.66%	518,861
2026-07-24	2.65	2.67	2.58	2.65	-0.75%	946,951
2026-07-23	2.71	2.73	2.63	2.67	-1.48%	983,349
2026-07-22	2.84	2.84	2.71	2.71	-4.24%	1,064,527
2026-07-21	2.74	2.84	2.72	2.83	+3.66%	550,362
2026-07-20	2.78	2.79	2.71	2.73	-2.50%	595,339
2026-07-17	2.88	2.88	2.79	2.80	-2.78%	503,870
2026-07-16	2.89	2.90	2.85	2.88	-0.35%	1,343,465
2026-07-15	2.83	2.92	2.83	2.89	+0.00%	808,365
2026-07-14	2.87	2.90	2.83	2.89	-0.69%	1,120,230
2026-07-13	2.94	2.96	2.86	2.91	-2.35%	626,618
2026-07-10	3.00	3.00	2.88	2.98	+0.00%	884,105
2026-07-09	2.99	3.00	2.93	2.98	-1.32%	947,516
2026-07-08	3.09	3.09	3.00	3.02	-2.58%	1,315,900
2026-07-07	2.96	3.10	2.96	3.10	+4.73%	2,372,584
2026-07-06	3.04	3.04	2.95	2.96	-2.31%	733,421
2026-07-03	3.00	3.05	2.98	3.03	+0.33%	752,726
2026-07-02	3.00	3.03	2.94	3.02	+0.00%	1,040,112
2026-07-01	3.07	3.12	3.00	3.02	-1.63%	822,200
2026-06-30	3.08	3.10	3.04	3.07	+0.00%	731,077
2026-06-29	3.11	3.12	3.02	3.07	-0.65%	819,057
2026-06-26	3.05	3.14	3.03	3.09	+1.64%	762,522
2026-06-25	2.80	3.04	2.80	3.04	+7.80%	2,765,580
2026-06-24	2.84	2.89	2.79	2.82	-0.70%	1,051,574
2026-06-23	2.82	2.87	2.80	2.84	+1.43%	791,605
2026-06-22	2.84	2.84	2.76	2.80	-1.41%	859,577
2026-06-19	2.88	2.88	2.81	2.84	-1.05%	1,280,461
2026-06-18	2.87	2.91	2.83	2.87	-1.03%	1,070,944
2026-06-17	2.86	2.92	2.83	2.90	+1.40%	831,337
2026-06-16	2.88	2.93	2.82	2.86	-1.04%	646,338
2026-06-15	2.66	2.90	2.66	2.89	+12.89%	2,013,600
2026-06-12	2.68	2.74	2.56	2.56	+0.00%	1,368,926
2026-06-11	2.58	2.61	2.53	2.56	-3.40%	1,118,495
2026-06-10	2.63	2.66	2.60	2.65	+0.00%	682,243
2026-06-09	2.60	2.69	2.50	2.65	+1.53%	3,115,660
2026-06-05	2.67	2.69	2.61	2.61	-1.88%	695,161
2026-06-04	2.64	2.67	2.59	2.66	+0.00%	537,690
2026-06-03	2.68	2.70	2.59	2.66	+0.76%	637,026
2026-06-02	2.75	2.75	2.60	2.64	-3.65%	1,195,820
2026-06-01	2.72	2.77	2.71	2.74	-0.72%	755,654
2026-05-29	2.62	2.76	2.62	2.76	+6.15%	2,852,008
2026-05-28	2.64	2.72	2.59	2.60	-1.14%	1,084,466
2026-05-27	2.57	2.64	2.53	2.63	+2.73%	2,064,324
2026-05-26	2.55	2.58	2.52	2.56	-1.54%	787,227
2026-05-25	2.55	2.64	2.50	2.60	+6.12%	1,454,786
2026-05-22	2.44	2.54	2.42	2.45	-0.41%	998,124
2026-05-21	2.34	2.46	2.34	2.46	+9.33%	8,821,123
2026-05-20	2.37	2.37	2.24	2.25	-4.66%	2,926,731
2026-05-19	2.33	2.38	2.31	2.36	+3.06%	538,304
2026-05-18	2.40	2.40	2.29	2.29	-4.18%	652,086
2026-05-15	2.45	2.45	2.37	2.39	-0.42%	934,647
2026-05-14	2.41	2.42	2.35	2.40	-0.41%	1,372,309
2026-05-13	2.42	2.46	2.38	2.41	-0.41%	700,043
2026-05-12	2.44	2.47	2.35	2.42	-0.82%	920,522
2026-05-11	2.49	2.49	2.42	2.44	-3.17%	740,387
2026-05-08	2.52	2.54	2.46	2.52	-1.18%	1,182,266
2026-05-07	2.44	2.56	2.41	2.55	+6.25%	1,873,529
2026-05-06	2.30	2.42	2.30	2.40	+4.80%	2,399,377
2026-05-05	2.25	2.31	2.23	2.29	+0.44%	1,115,933
2026-05-04	2.19	2.28	2.16	2.28	+5.56%	1,798,901
2026-05-01	2.20	2.23	2.16	2.16	-0.46%	1,227,567
2026-04-30	2.18	2.20	2.15	2.17	-1.81%	1,745,231
2026-04-29	2.24	2.27	2.19	2.21	+1.84%	2,731,866
2026-04-28	2.18	2.19	2.15	2.17	-1.81%	2,872,343
2026-04-27	2.22	2.22	2.17	2.21	+0.45%	934,933
2026-04-24	2.25	2.28	2.18	2.20	-2.65%	3,162,317
2026-04-23	2.42	2.42	2.26	2.26	-6.22%	4,428,796
2026-04-22	2.60	2.60	2.39	2.41	-2.82%	1,730,683
2026-04-21	2.52	2.53	2.46	2.48	-1.20%	1,460,709
2026-04-20	2.60	2.64	2.51	2.51	-1.18%	1,807,326
2026-04-17	2.60	2.63	2.53	2.54	-3.79%	2,990,665
2026-04-16	2.54	2.68	2.53	2.64	+4.76%	2,584,940
2026-04-15	2.46	2.64	2.46	2.52	+7.23%	6,957,848
2026-04-14	2.45	2.46	2.35	2.35	-3.29%	1,886,511
2026-04-13	2.41	2.44	2.35	2.43	-0.82%	1,669,492
2026-04-10	2.52	2.53	2.45	2.45	-2.00%	1,317,411
2026-04-09	2.58	2.58	2.45	2.50	-2.72%	1,403,890
2026-04-08	2.47	2.63	2.47	2.57	+11.74%	2,978,490
2026-04-07	2.34	2.34	2.29	2.30	+0.00%	1,406,470
2026-04-02	2.50	2.50	2.30	2.30	-4.96%	5,513,864
2026-04-01	2.50	2.52	2.42	2.42	+0.83%	2,608,500
2026-03-31	2.29	2.40	2.26	2.40	+4.35%	1,080,330
2026-03-30	2.38	2.38	2.26	2.30	-4.17%	929,804
2026-03-27	2.48	2.48	2.38	2.40	-4.38%	958,581
2026-03-26	2.52	2.60	2.47	2.51	-0.40%	2,421,277
2026-03-25	2.27	2.52	2.27	2.52	+11.50%	2,374,939
2026-03-24	2.35	2.37	2.23	2.26	+0.44%	2,538,967
2026-03-23	2.40	2.40	2.23	2.25	-8.16%	2,395,331
2026-03-20	2.55	2.55	2.42	2.45	-5.04%	3,239,599
2026-03-19	2.67	2.67	2.55	2.58	-3.73%	869,113
2026-03-18	2.64	2.71	2.62	2.68	+1.90%	1,162,141
2026-03-17	2.71	2.71	2.61	2.63	+0.00%	1,066,834
2026-03-16	2.76	2.76	2.62	2.63	-3.66%	1,269,302
2026-03-13	2.72	2.82	2.70	2.73	-1.80%	981,293
2026-03-12	2.81	2.83	2.72	2.78	-1.07%	1,121,381
2026-03-11	2.91	2.91	2.76	2.81	-1.75%	2,002,896
2026-03-10	2.84	2.90	2.76	2.86	+4.38%	1,223,166
2026-03-09	2.84	2.84	2.62	2.74	-5.52%	1,531,342
2026-03-06	2.93	2.93	2.85	2.90	-1.69%	936,578
2026-03-05	3.05	3.05	2.94	2.95	-1.67%	1,068,619
2026-03-04	3.00	3.07	2.98	3.00	-2.91%	859,290
2026-03-03	3.24	3.26	3.04	3.09	-5.79%	1,213,868
2026-03-02	3.05	3.34	3.03	3.28	+4.46%	2,671,564
2026-02-27	3.20	3.23	3.10	3.14	-0.32%	2,332,320
2026-02-26	3.22	3.40	3.10	3.15	-3.67%	2,558,824
2026-02-25	3.19	3.28	3.17	3.27	+2.51%	594,183
2026-02-24	3.22	3.22	3.15	3.19	+0.95%	915,105
2026-02-23	3.20	3.20	3.15	3.16	-1.25%	442,901
2026-02-20	3.33	3.33	3.19	3.20	-3.03%	716,764
2026-02-19	3.30	3.35	3.29	3.30	+0.00%	1,002,835
2026-02-18	3.29	3.31	3.27	3.30	+0.30%	1,203,686
2026-02-17	3.25	3.31	3.23	3.29	+0.61%	515,459
2026-02-16	3.26	3.29	3.22	3.27	+0.31%	381,795
2026-02-13	3.31	3.35	3.26	3.26	-1.51%	1,123,962
2026-02-12	3.31	3.33	3.26	3.31	+0.30%	844,137
2026-02-11	3.24	3.35	3.23	3.30	+2.80%	1,325,103
2026-02-10	3.23	3.28	3.18	3.21	+0.00%	992,285
2026-02-09	3.00	3.21	3.00	3.21	+7.36%	1,045,032
2026-02-06	3.01	3.02	2.96	2.99	-0.99%	1,866,413
2026-02-05	3.08	3.08	3.01	3.02	-1.95%	1,492,320
2026-02-04	3.10	3.10	3.05	3.08	-0.65%	670,225
2026-02-03	3.20	3.20	3.10	3.10	-1.59%	675,404
2026-02-02	3.19	3.19	3.12	3.15	+0.64%	1,802,761
2026-01-30	3.15	3.19	3.13	3.13	-1.88%	1,098,650
2026-01-29	3.21	3.21	3.14	3.19	-0.31%	729,070
2026-01-28	3.25	3.25	3.18	3.20	+0.00%	875,242
2026-01-27	3.25	3.29	3.20	3.20	-1.54%	1,154,787
2026-01-23	3.25	3.32	3.24	3.25	-1.22%	747,347
2026-01-22	3.30	3.31	3.26	3.29	-0.30%	479,953
2026-01-21	3.29	3.30	3.25	3.30	-0.30%	665,675
2026-01-20	3.26	3.33	3.26	3.31	+0.30%	989,337
2026-01-19	3.28	3.31	3.24	3.30	+0.92%	391,354
2026-01-16	3.33	3.33	3.27	3.27	-1.80%	377,766
2026-01-15	3.36	3.37	3.32	3.33	-0.89%	8,164,511
2026-01-14	3.25	3.38	3.25	3.36	+1.51%	1,078,168
2026-01-13	3.28	3.35	3.28	3.31	-0.30%	666,354
2026-01-12	3.39	3.39	3.27	3.32	-0.30%	630,599
2026-01-09	3.34	3.37	3.33	3.33	-0.30%	1,076,909
2026-01-08	3.32	3.39	3.32	3.34	-0.60%	857,508
2026-01-07	3.33	3.37	3.32	3.36	+0.90%	521,951
2026-01-06	3.47	3.47	3.32	3.33	-4.03%	1,044,871
2026-01-05	3.47	3.50	3.43	3.47	-0.29%	1,744,222
2026-01-02	3.51	3.51	3.47	3.48	-0.57%	399,936
2025-12-31	3.46	3.50	3.46	3.50	+0.57%	175,992
2025-12-30	3.52	3.52	3.46	3.48	-0.57%	266,499
2025-12-29	3.44	3.51	3.44	3.50	-0.28%	478,019
2025-12-24	3.52	3.52	3.47	3.51	-0.28%	383,107
2025-12-23	3.35	3.52	3.35	3.52	+2.62%	977,297
2025-12-22	3.42	3.43	3.37	3.43	-0.58%	835,943
2025-12-19	3.42	3.54	3.42	3.45	+0.88%	13,564,847
2025-12-18	3.36	3.50	3.35	3.42	+0.88%	1,270,312
2025-12-17	3.27	3.40	3.26	3.39	+2.11%	1,421,402
2025-12-16	3.20	3.32	3.18	3.32	+3.75%	1,575,274
2025-12-15	3.20	3.23	3.15	3.20	-0.62%	906,422
2025-12-12	3.23	3.26	3.21	3.22	+0.00%	1,291,473
2025-12-11	3.19	3.28	3.14	3.22	+3.87%	3,819,608
2025-12-10	3.07	3.26	3.04	3.10	+1.97%	3,526,673
2025-12-09	3.05	3.07	3.03	3.04	+0.00%	1,175,876
2025-12-08	3.00	3.04	2.98	3.04	+0.66%	785,132
2025-12-05	3.00	3.06	2.96	3.02	+1.68%	3,522,493
2025-12-04	2.99	3.01	2.93	2.97	-0.67%	1,024,554
2025-12-03	2.97	2.99	2.95	2.99	+0.00%	1,012,986
2025-12-02	3.05	3.05	2.96	2.99	-0.33%	584,244
2025-12-01	3.02	3.05	2.98	3.00	-0.99%	1,090,891
2025-11-28	3.04	3.05	3.01	3.03	-0.33%	972,080
2025-11-27	3.05	3.05	3.00	3.04	+1.33%	493,507
2025-11-26	2.96	3.06	2.96	3.00	+1.69%	3,946,901
2025-11-25	3.00	3.13	2.95	2.95	-0.34%	12,115,428
2025-11-24	3.07	3.13	2.96	2.96	-1.66%	11,860,350
2025-11-21	3.08	3.11	2.98	3.01	-1.63%	1,524,548
2025-11-20	3.11	3.11	3.02	3.06	+0.33%	1,570,963
2025-11-19	3.10	3.10	3.00	3.05	-0.33%	2,597,793
2025-11-18	3.17	3.17	3.05	3.06	-3.16%	1,552,660
2025-11-17	3.18	3.19	3.13	3.16	+0.64%	907,090
2025-11-14	3.16	3.20	3.12	3.14	-0.63%	948,846
2025-11-13	3.22	3.22	3.12	3.16	-1.25%	1,882,640
2025-11-12	3.23	3.25	3.20	3.20	-0.62%	1,125,732
2025-11-11	3.26	3.28	3.22	3.22	-0.31%	948,230
2025-11-10	3.23	3.26	3.22	3.23	+0.31%	947,827
2025-11-07	3.28	3.30	3.20	3.22	-1.83%	1,577,935
2025-11-06	3.28	3.34	3.24	3.28	+0.92%	1,363,922
2025-11-05	3.32	3.32	3.20	3.25	-0.31%	1,173,438
2025-11-04	3.32	3.33	3.26	3.26	-1.81%	2,971,087
2025-11-03	3.32	3.35	3.29	3.32	+0.30%	1,945,155
2025-10-31	3.36	3.36	3.29	3.31	+0.00%	1,408,397
2025-10-30	3.30	3.33	3.26	3.31	+0.30%	1,131,356
2025-10-29	3.37	3.39	3.30	3.30	-2.08%	1,306,078
2025-10-28	3.48	3.48	3.30	3.37	-1.46%	1,764,622
2025-10-27	3.41	3.43	3.34	3.42	+2.09%	886,887
2025-10-24	3.51	3.52	3.35	3.35	-4.01%	1,804,221
2025-10-23	3.50	3.51	3.43	3.49	+0.29%	2,732,474

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+27.78%). Pire mois : Mars (-26.83%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-10.06%
Févr-0.32%
Mars-26.83%
Avr-10.33%
Mai+27.78%
Juin+3.85%
Juil-3.49%
Août+2.67%
Sept+3.51%
Oct-9.32%
Nov-8.73%
Déc+16.67%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Virgin Australia Holdings Ltd (VGN.AU) ?

2.51 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de VGN.AU ?

Plus haut à 3.62 et plus bas à 2.15 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Virgin Australia Holdings Ltd ?

Historiquement, le mois le plus fort de VGN.AU a été Mai (moyenne +27.78%) et le plus faible Mars (moyenne -26.83%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 337 bougies quotidiennes du data lake Closelook.