Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Apr-26 05:12:14 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VBA) VIRGIN BLUE HOLDINGS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for VBA    Limits Next Section


Company Details for (VBA) VIRGIN BLUE HOLDINGS LIMITED

Listing Code VBA
Listing Name VIRGIN BLUE HOLDINGS LIMITED
GICS Sector Transportation
ISIN Name VIRGIN BLUE HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VBA7


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for VBA .. Tuesday 6th December 2011

VBA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 6,721 0.2
MAX 2.85 267,160,642 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for VBA    Bottom Next Section


<< Previous 1 2 3 4


End of day Prices (full format),

600 Days for (VBA) VIRGIN BLUE HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2004-Oct-21 Thu ### 1.7 ### ### 1,632,489 ### ### ### 0.0
2004-Oct-20 Wed 1.7 1.7 ### ### ### ### 0.0
2004-Oct-19 Tue 1.7 1.71 ### ### ### ### 0.0
2004-Oct-18 Mon 1.71 1.71 ### ### 1,150,852 983,978 23.4 23.4 0.0
2004-Oct-15 Fri 1.72 1.73 1.71 1.72 531,146 913,571 ### ### 0.1
2004-Oct-14 Thu 1.74 1.75 1.72 1.73 1,523,923 ### 33.7 33.7 ###
2004-Oct-13 Wed 1.74 1.76 1.73 1.74 66.4 66.4 0.1
2004-Oct-12 Tue ### 1.74 ### 1.74 ### ### 0.1
2004-Oct-11 Mon ### 1.7 ### ### 79.6 79.6 0.0
2004-Oct-08 Fri ### ### ### ### 26.0 26.0 0.0
2004-Oct-07 Thu 1.72 1.72 ### ### ### ### 0.0
2004-Oct-06 Wed 1.74 1.74 1.71 1.71 1,700,327 ### ### ### 0.1
2004-Oct-05 Tue 1.76 1.77 1.74 1.75 875,342 1,536,225 30.6 30.6 0.1
2004-Oct-04 Mon 1.75 1.76 1.75 1.75 ### ### 0.1
2004-Oct-01 Fri 1.76 1.77 1.74 1.74 2,689,689 ### ### ### 0.1
2004-Sep-30 Thu 1.78 1.79 1.77 1.77 ### ### ###
2004-Sep-29 Wed 1.79 1.8 1.78 1.78 ### ### 0.1
2004-Sep-28 Tue 1.76 1.79 1.76 1.79 435,627 ### 83.3 83.3 0.1
2004-Sep-27 Mon 1.8 1.8 1.78 1.78 377,925 676,485 24.4 24.4 0.1
2004-Sep-24 Fri 1.82 1.82 1.79 1.8 23.3 23.3 0.1
2004-Sep-23 Thu 1.8 1.8 1.79 1.8 ### ### 0.1
2004-Sep-22 Wed 1.81 1.82 1.8 1.8 ### ### 0.1
2004-Sep-21 Tue 1.82 1.82 1.8 1.81 24.3 24.3 ###
2004-Sep-20 Mon 1.82 1.83 1.81 1.82 171,189 ### 72.4 72.4 ###
2004-Sep-17 Fri 1.79 1.84 1.79 1.83 1,152,282 ### 84.6 84.6 ###
2004-Sep-16 Thu 1.78 1.79 1.77 1.79 570,883 1,016,171 68.2 68.2 0.1
2004-Sep-15 Wed 1.79 1.8 1.78 1.79 467,228 ### ### ### 0.1
2004-Sep-14 Tue 1.79 1.8 1.77 1.79 2,902,458 5,180,887 ### ### 0.1
2004-Sep-13 Mon 1.81 1.81 1.79 1.79 3,465,876 6,238,576 ### ### 0.1
2004-Sep-10 Fri 1.85 1.85 1.81 1.81 12.3 12.3 ###
2004-Sep-09 Thu 1.87 1.87 1.85 1.85 1,819,355 ### 20.6 20.6 0.1
2004-Sep-08 Wed 1.84 1.88 1.79 1.88 5,110,086 ### ### ### 0.1
2004-Sep-07 Tue 1.82 1.84 1.82 1.84 81.3 81.3 ###
2004-Sep-06 Mon 1.81 1.83 1.81 1.82 ### ### ###
2004-Sep-03 Fri 1.81 1.82 1.81 1.81 385,684 ### ### ### ###
2004-Sep-02 Thu 1.8 1.83 1.8 1.81 74.8 74.8 ###
2004-Sep-01 Wed 1.79 1.81 1.79 1.8 73.9 73.9 0.1
2004-Aug-31 Tue 1.77 1.79 1.77 1.79 80.1 80.1 0.1
2004-Aug-30 Mon 1.78 1.78 1.77 1.77 409,227 726,377 ### ### ###
2004-Aug-27 Fri 1.75 1.79 1.75 1.78 2,227,223 3,942,184 80.5 80.5 0.1
2004-Aug-26 Thu 1.76 1.77 1.74 1.75 2,068,148 ### 27.7 27.7 0.1
2004-Aug-25 Wed 1.74 1.76 1.73 1.76 ### ### 0.1
2004-Aug-24 Tue 1.73 1.74 1.72 1.73 ### ### ###
2004-Aug-23 Mon 1.74 1.74 1.72 1.73 25.2 25.2 ###
2004-Aug-20 Fri 1.72 1.76 1.71 1.74 3,505,954 ### ### ### 0.1
2004-Aug-19 Thu 1.72 1.72 1.7 1.72 ### ### 0.1
2004-Aug-18 Wed 1.72 1.73 1.72 1.72 918,742 1,584,829 75.6 75.6 0.1
2004-Aug-17 Tue 1.71 1.72 1.7 1.72 876,129 1,498,180 78.0 78.0 0.1
2004-Aug-16 Mon 1.7 1.71 1.7 1.7 370,972 ### 78.3 78.3 ###
2004-Aug-13 Fri 1.7 1.71 ### 1.7 1,070,458 915,241 73.2 73.2 ###
2004-Aug-12 Thu 1.73 1.73 1.71 1.71 1,370,029 2,356,449 ### ### 0.1
2004-Aug-11 Wed 1.73 1.74 1.71 1.72 29.4 29.4 0.1
2004-Aug-10 Tue 1.71 1.73 1.7 1.73 3,137,224 ### ### ### ###
2004-Aug-09 Mon 1.7 1.72 ### 1.7 2,234,656 ### 75.0 75.0 ###
2004-Aug-06 Fri ### 1.72 ### 1.7 ### ### ###
2004-Aug-05 Thu 1.75 1.75 ### ### 6.7 6.7 0.0
2004-Aug-04 Wed ### ### 1.75 1.75 24,184,250 ### 0.4 0.4 0.1
2004-Aug-03 Tue ### ### 2 ### 79.3 79.3 0.0
2004-Aug-02 Mon ### ### ### ### 685,481 0 ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 767,350 0 67.8 67.8 0.0
2004-Jul-29 Thu ### ### ### ### 75.7 75.7 0.0
2004-Jul-28 Wed ### ### ### ### 1,030,676 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 1,589,450 0 27.6 27.6 0.0
2004-Jul-26 Mon ### ### ### ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### 2 ### 6,158,380 6,158,380 82.2 82.2 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### 2 ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed 2 ### ### 2 337,082 0 ### ### 0.1
2004-Jul-13 Tue ### ### 2 ### 315,947 315,947 73.6 73.6 0.0
2004-Jul-12 Mon ### ### 2 ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### 2 ### 645,342 645,342 ### ### 0.0
2004-Jul-08 Thu 2 ### 2 ### 933,943 933,943 ### ### 0.0
2004-Jul-07 Wed ### ### ### 2 1,391,429 0 ### ### 0.1
2004-Jul-06 Tue ### ### ### ### 18.2 18.2 0.0
2004-Jul-05 Mon ### ### ### ### 66.4 66.4 0.0
2004-Jul-02 Fri 2 ### 2 ### 80.5 80.5 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 3,316,171 0 75.5 75.5 0.0
2004-Jun-29 Tue ### ### ### ### 3,292,382 0 ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 1,245,949 0 ### ### 0.0
2004-Jun-25 Fri ### ### ### ### 1,591,470 0 30.1 30.1 0.0
2004-Jun-24 Thu ### ### ### ### 20.7 20.7 0.0
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 76.2 76.2 0.0
2004-Jun-21 Mon ### ### ### ### 2,694,622 0 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 74.7 74.7 0.0
2004-Jun-17 Thu ### ### ### ### 2,297,852 0 ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 22.9 22.9 0.0
2004-Jun-15 Tue ### ### ### ### 1,297,670 0 33.5 33.5 0.0
2004-Jun-14 Mon ### ### ### ### 2,097,679 0 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 2,097,679 0 71.9 71.9 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 11,011,543 0 ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 22.3 22.3 0.0
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri ### ### ### 2 9,958,686 0 ### ### 0.1
2004-Jun-03 Thu ### ### ### ### 74.2 74.2 0.0
2004-Jun-02 Wed 1.89 ### 1.89 ### 3,213,255 3,036,525 77.7 77.7 0.0
2004-Jun-01 Tue ### ### 1.89 1.89 ### ### ###
2004-May-31 Mon ### ### ### ### 17.8 17.8 0.0
2004-May-28 Fri ### ### ### ### 21.3 21.3 0.0
2004-May-27 Thu ### ### ### ### 4,711,254 0 ### ### 0.0
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue ### ### 1.87 ### 8,855,475 ### ### ### 0.0
2004-May-24 Mon ### ### ### ### 4,430,923 0 16.7 16.7 0.0
2004-May-21 Fri ### 2 ### ### ### ### 0.0
2004-May-20 Thu ### 2 ### ### 29.3 29.3 0.0
2004-May-19 Wed 2 ### ### 2 4,773,374 0 74.0 74.0 0.1
2004-May-18 Tue ### ### ### 2 ### ### 0.1
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 6,812,284 0 78.1 78.1 0.0
2004-May-13 Thu ### ### ### ### 1,658,642 0 8.1 8.1 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 2,272,858 0 ### ### 0.0
2004-May-10 Mon ### ### ### ### 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### 31.5 31.5 0.0
2004-May-06 Thu 2.22 2.22 ### ### 1,907,750 ### ### ### 0.0
2004-May-05 Wed 2.25 2.25 2.23 2.23 ### ### ###
2004-May-04 Tue 2.27 2.28 2.25 2.26 ### ### ###
2004-May-03 Mon 2.24 2.26 2.22 2.26 526,949 ### ### ### ###
2004-Apr-30 Fri 2.21 2.23 ### 2.23 2,090,952 ### ### ### ###
2004-Apr-29 Thu 2.25 2.25 2.2 2.21 30.0 30.0 0.2
2004-Apr-28 Wed 2.26 2.27 2.24 2.26 4,161,956 ### ### ### ###
2004-Apr-27 Tue 2.27 2.28 2.25 2.26 759,546 1,720,371 32.1 32.1 ###
2004-Apr-26 Mon 2.25 2.27 2.25 2.27 142,255 ### 84.7 84.7 0.2
2004-Apr-23 Fri 2.27 2.28 2.25 2.26 28.9 28.9 ###
2004-Apr-22 Thu 2.23 2.28 2.2 2.27 89.0 89.0 0.2
2004-Apr-21 Wed ### ### 2.24 2.25 3,515,946 3,937,859 ### ### ###
2004-Apr-20 Tue ### ### ### ### 4,321,644 0 28.4 28.4 0.0
2004-Apr-19 Mon ### ### ### ### 33.3 33.3 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 22.3 22.3 0.0
2004-Apr-14 Wed ### ### ### ### 223,776 0 ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 35.7 35.7 0.0
2004-Apr-08 Thu 2.42 2.42 ### 2.4 354,626 ### 22.9 22.9 ###
2004-Apr-07 Wed 2.42 2.44 2.41 2.43 4,559,874 ### 80.1 80.1 ###
2004-Apr-06 Tue ### 2.41 ### 2.41 5,260,580 ### 85.4 85.4 0.2
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### ### ### ### 4,499,243 0 31.4 31.4 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 29.0 29.0 0.0
2004-Mar-30 Tue ### ### ### ### 4,761,858 0 73.0 73.0 0.0
2004-Mar-29 Mon ### ### ### ### 74.4 74.4 0.0
2004-Mar-26 Fri ### ### ### ### 3,759,988 0 70.0 70.0 0.0
2004-Mar-25 Thu ### ### ### ### 24.8 24.8 0.0
2004-Mar-24 Wed ### ### ### ### ### ### 0.0
2004-Mar-23 Tue 2.4 2.4 ### ### 21.2 21.2 0.0
2004-Mar-22 Mon 2.43 2.45 ### 2.41 1,242,454 ### ### ### 0.2
2004-Mar-19 Fri 2.43 2.47 2.41 2.45 73.7 73.7 0.2
2004-Mar-18 Thu 2.47 2.47 2.41 2.42 16.0 16.0 0.2
2004-Mar-17 Wed 2.46 2.47 2.45 2.46 67.8 67.8 0.2
2004-Mar-16 Tue 2.48 2.48 2.45 2.46 34.7 34.7 0.2
2004-Mar-15 Mon 2.49 2.5 2.47 2.5 258,673 ### 76.1 76.1 0.2
2004-Mar-12 Fri 2.49 2.49 2.45 2.49 70.5 70.5 0.2
2004-Mar-11 Thu 2.49 2.52 2.47 2.52 510,022 ### 82.6 82.6 ###
2004-Mar-10 Wed 2.47 2.52 2.45 2.51 1,178,241 2,927,928 ### ### ###
2004-Mar-09 Tue 2.47 2.51 2.47 2.5 ### ### 0.2
2004-Mar-08 Mon 2.49 2.51 2.46 2.49 1,016,121 ### ### ### 0.2
2004-Mar-05 Fri ### ### ### ### 5,780,928 0 ### ### 0.0
2004-Mar-04 Thu 2.57 2.57 2.52 2.53 18.7 18.7 ###
2004-Mar-03 Wed ### ### 2.56 2.58 ### ### 0.2
2004-Mar-02 Tue 2.57 ### 2.57 ### 81.5 81.5 0.0
2004-Mar-01 Mon 2.55 2.57 2.54 2.57 75.5 75.5 ###
2004-Feb-27 Fri 2.54 2.54 2.52 2.54 ### ### ###
2004-Feb-26 Thu 2.58 2.58 2.51 2.55 27.6 27.6 0.2
2004-Feb-25 Wed ### ### 2.57 2.59 5,457,120 ### ### ### 0.2
2004-Feb-24 Tue 2.55 ### 2.55 ### 3,451,176 4,400,249 86.3 86.3 0.0
2004-Feb-23 Mon 2.53 2.56 2.53 2.55 666,880 ### 77.8 77.8 0.2
2004-Feb-20 Fri 2.53 2.54 2.52 2.53 769,275 ### ### ### ###
2004-Feb-19 Thu 2.55 2.57 2.53 2.53 2,398,920 6,117,246 27.7 27.7 ###
2004-Feb-18 Wed 2.48 2.52 2.48 2.52 79.6 79.6 ###
2004-Feb-17 Tue 2.47 2.5 2.47 2.48 69.3 69.3 0.2
2004-Feb-16 Mon 2.5 2.5 2.46 2.47 140,971 ### 22.6 22.6 ###
2004-Feb-13 Fri 2.5 2.52 2.47 2.5 2,955,772 7,374,651 ### ### 0.2
2004-Feb-12 Thu 2.45 2.53 2.45 2.52 ### ### ###
2004-Feb-11 Wed 2.43 2.46 2.43 2.45 ### ### 0.2
2004-Feb-10 Tue 2.4 2.43 2.4 2.42 ### ### 0.2
2004-Feb-09 Mon 2.44 2.45 ### ### 1,015,945 ### ### ### 0.0
2004-Feb-06 Fri 2.43 2.44 2.43 2.44 68.8 68.8 0.2
2004-Feb-05 Thu 2.42 2.43 2.4 2.42 8,361,055 20,191,947 74.1 74.1 0.2
2004-Feb-04 Wed 2.4 2.41 ### 2.4 9,875,246 11,899,671 73.1 73.1 ###
2004-Feb-03 Tue 2.43 2.43 ### 2.41 ### ### 0.2
2004-Feb-02 Mon 2.43 2.45 2.42 2.43 73.1 73.1 ###
2004-Jan-30 Fri 2.45 2.48 2.43 2.45 ### ### 0.2
2004-Jan-29 Thu 2.4 2.46 2.4 2.44 1,616,171 ### 84.9 84.9 0.2
2004-Jan-28 Wed 2.47 2.48 2.42 2.47 74.8 74.8 ###
2004-Jan-27 Tue 2.53 2.54 2.51 2.52 ### ### ###
2004-Jan-23 Fri 2.53 2.54 2.46 2.54 ### ### ###
2004-Jan-22 Thu 2.54 2.55 2.52 2.52 ### ### ###
2004-Jan-21 Wed 2.59 2.59 2.51 2.52 2,252,555 ### ### ### ###
2004-Jan-20 Tue 2.59 ### 2.59 ### ### ### 0.0
2004-Jan-19 Mon ### ### 2.58 2.59 36.8 36.8 0.2
2004-Jan-16 Fri 2.56 ### 2.55 ### 84.2 84.2 0.0
2004-Jan-15 Thu 2.57 2.57 2.55 2.55 2,479,578 ### 23.5 23.5 0.2
2004-Jan-14 Wed 2.57 2.58 2.56 2.58 4,170,978 ### 74.4 74.4 0.2
2004-Jan-13 Tue 2.55 2.59 2.55 2.57 5,170,126 13,287,223 ### ### ###
2004-Jan-12 Mon 2.57 2.57 2.55 2.55 ### ### 0.2
2004-Jan-09 Fri 2.48 2.59 2.48 2.59 9,454,680 ### 92.7 92.7 0.2
2004-Jan-08 Thu 2.45 2.49 2.45 2.46 73.0 73.0 0.2
2004-Jan-07 Wed ### 2.42 ### 2.42 84.2 84.2 0.2
2004-Jan-06 Tue ### ### ### ### 3,594,175 0 77.7 77.7 0.0
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 220,970 0 22.1 22.1 0.0
2003-Dec-31 Wed ### ### ### ### 75.8 75.8 0.0
2003-Dec-30 Tue ### ### ### ### 2,383,820 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 22.5 22.5 0.0
2003-Dec-24 Wed ### ### ### ### 766,354 0 20.5 20.5 0.0
2003-Dec-23 Tue ### ### ### ### 1,563,976 0 ### ### 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### ### 2.27 ### 4,894,081 5,554,781 ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 5,304,822 0 78.4 78.4 0.0
2003-Dec-17 Wed ### ### ### ### 9,905,886 0 ### ### 0.0
2003-Dec-16 Tue 2.41 2.42 ### ### 30.8 30.8 0.0
2003-Dec-15 Mon 2.46 2.47 2.4 2.42 19.8 19.8 0.2
2003-Dec-12 Fri 2.45 2.46 2.45 2.45 8,989,242 22,068,589 ### ### 0.2
2003-Dec-11 Thu 2.5 2.51 2.44 2.45 ### ### 0.2
2003-Dec-10 Wed 2.52 2.53 2.5 2.5 ### ### 0.2
2003-Dec-09 Tue 2.48 2.53 2.47 2.51 57,071,447 ### ### ### ###
2003-Dec-08 Mon 2.4 2.49 ### 2.43 101,248,289 ### ### ### ###


<< Previous 1 2 3 4
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-26 05:12:14 thru 2024-04-26 05:12:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000