ASX:VLUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.00	33.00	32.83	32.83	32.83	-0.52%	8,153
Dec 4, 2025	32.95	33.06	32.95	33.00	33.00	0.15%	10,267
Dec 3, 2025	32.97	32.97	32.84	32.95	32.95	0.55%	9,468
Dec 2, 2025	32.84	32.88	32.77	32.77	32.77	-0.03%	6,309
Dec 1, 2025	32.96	32.97	32.74	32.78	32.78	0.06%	8,364
Nov 28, 2025	32.78	32.86	32.63	32.76	32.76	0.21%	7,701
Nov 27, 2025	32.86	32.90	32.69	32.69	32.69	0.06%	20,938
Nov 26, 2025	32.81	32.81	32.63	32.67	32.67	0.99%	8,557
Nov 25, 2025	32.41	32.41	32.20	32.35	32.35	0.68%	5,313
Nov 24, 2025	32.85	32.85	32.07	32.13	32.13	1.71%	15,791
Nov 21, 2025	31.70	31.70	31.35	31.59	31.59	-1.89%	12,607
Nov 20, 2025	32.29	32.29	32.17	32.20	32.20	0.44%	12,228
Nov 19, 2025	32.01	32.12	31.85	32.06	32.06	-0.59%	9,643
Nov 18, 2025	32.49	32.49	32.18	32.25	32.25	-1.68%	9,724
Nov 17, 2025	32.85	32.85	32.70	32.80	32.80	-0.30%	25,329
Nov 14, 2025	33.20	33.20	32.77	32.90	32.90	-0.60%	13,152
Nov 13, 2025	33.06	33.20	33.01	33.10	33.10	0.79%	33,965
Nov 12, 2025	32.48	32.87	32.48	32.84	32.84	0.67%	18,626
Nov 11, 2025	32.60	32.63	32.58	32.62	32.62	0.43%	8,416
Nov 10, 2025	32.70	32.70	32.40	32.48	32.48	0.25%	18,688
Nov 7, 2025	32.41	32.56	32.39	32.40	32.40	0.28%	14,771
Nov 6, 2025	32.39	32.39	32.23	32.31	32.31	1.64%	10,349
Nov 5, 2025	32.14	32.14	31.69	31.79	31.79	-1.09%	8,865
Nov 4, 2025	32.14	32.32	32.14	32.14	32.14	0.09%	2,659
Nov 3, 2025	32.20	32.27	32.11	32.11	32.11	0.31%	6,417
Oct 31, 2025	32.12	32.12	31.99	32.01	32.01	-0.34%	17,455
Oct 30, 2025	32.20	32.23	32.10	32.12	32.12	0.31%	9,220
Oct 29, 2025	32.25	32.25	31.98	32.02	32.02	-0.47%	62,549
Oct 28, 2025	32.26	32.26	32.12	32.17	32.17	0.03%	11,348
Oct 27, 2025	32.00	32.20	32.00	32.16	32.16	0.85%	5,997
Oct 24, 2025	31.77	31.97	31.77	31.89	31.89	0.28%	7,716
Oct 23, 2025	31.95	31.95	31.60	31.80	31.80	-0.47%	50,331
Oct 22, 2025	31.91	31.96	31.78	31.95	31.95	0.85%	39,326
Oct 21, 2025	31.78	31.87	31.68	31.68	31.68	0.25%	285,219
Oct 20, 2025	31.58	31.65	31.43	31.60	31.60	0.54%	1,041,521
Oct 17, 2025	31.41	31.54	31.41	31.43	31.43	0.06%	2,951
Oct 16, 2025	31.35	31.58	31.35	31.41	31.41	0.42%	5,076
Oct 15, 2025	31.34	31.36	31.25	31.28	31.28	0.68%	34,397
Oct 14, 2025	31.35	31.35	30.94	31.07	31.07	0.75%	7,514
Oct 13, 2025	31.13	31.13	30.76	30.84	30.84	-1.12%	14,043
Oct 10, 2025	31.47	31.47	31.15	31.19	31.19	-0.22%	9,773
Oct 9, 2025	31.38	31.45	31.26	31.26	31.26	-0.38%	16,246
Oct 8, 2025	31.40	31.42	31.32	31.38	31.38	-0.19%	24,062
Oct 7, 2025	31.46	31.47	31.34	31.44	31.44	-0.29%	18,556
Oct 6, 2025	31.71	31.73	31.49	31.53	31.53	0.57%	4,178
Oct 3, 2025	31.28	31.43	31.27	31.35	31.35	0.26%	16,446
Oct 2, 2025	31.76	32.71	31.17	31.27	31.27	1.39%	15,633
Oct 1, 2025	30.83	30.90	30.82	30.84	30.84	-0.10%	4,799
Sep 30, 2025	31.00	31.00	30.81	30.87	30.87	-0.68%	10,707
Sep 29, 2025	30.83	31.14	30.83	31.08	31.08	0.81%	10,285