Vinva Global Alpha Fund - Active ETF (ASX:V1AC)
Australia · Delayed Price · Currency is AUD 2.750
0.00 (0.00%)
Last updated: Sep 1, 2026, 2:17 PM AEST
ASX:V1AC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 2.76 | 2.77 | 2.75 | 2.75 | 2.75 | - | 549,294 |
| Aug 28, 2026 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | 0.36% | 1,432,060 |
| Aug 27, 2026 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | - | 559,233 |
| Aug 26, 2026 | 2.75 | 2.76 | 2.74 | 2.74 | 2.74 | - | 1,055,478 |
| Aug 25, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.36% | 792,742 |
| Aug 24, 2026 | 2.75 | 2.76 | 2.75 | 2.75 | 2.75 | - | 561,355 |
| Aug 21, 2026 | 2.76 | 2.77 | 2.75 | 2.75 | 2.75 | -0.72% | 470,933 |
| Aug 20, 2026 | 2.76 | 2.78 | 2.76 | 2.77 | 2.77 | -0.36% | 603,456 |
| Aug 19, 2026 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | -0.71% | 494,100 |
| Aug 18, 2026 | 2.81 | 2.81 | 2.79 | 2.80 | 2.80 | -0.36% | 1,053,829 |
| Aug 17, 2026 | 2.82 | 2.82 | 2.80 | 2.81 | 2.81 | -0.35% | 547,160 |
| Aug 14, 2026 | 2.83 | 2.84 | 2.82 | 2.82 | 2.82 | - | 296,685 |
| Aug 13, 2026 | 2.82 | 2.83 | 2.81 | 2.82 | 2.82 | 0.71% | 1,131,386 |
| Aug 12, 2026 | 2.80 | 2.81 | 2.80 | 2.80 | 2.80 | -0.71% | 388,010 |
| Aug 11, 2026 | 2.81 | 2.82 | 2.80 | 2.82 | 2.82 | 0.71% | 874,166 |
| Aug 10, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | - | 877,362 |
| Aug 7, 2026 | 2.79 | 2.81 | 2.79 | 2.80 | 2.80 | 0.36% | 539,760 |
| Aug 6, 2026 | 2.78 | 2.81 | 2.78 | 2.79 | 2.79 | -0.36% | 706,031 |
| Aug 5, 2026 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | 1.45% | 1,149,324 |
| Aug 4, 2026 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | 1.10% | 958,581 |
| Aug 3, 2026 | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | 0.37% | 437,956 |
| Jul 31, 2026 | 2.73 | 2.73 | 2.71 | 2.72 | 2.72 | 0.37% | 948,164 |
| Jul 30, 2026 | 2.71 | 2.73 | 2.70 | 2.71 | 2.71 | -0.73% | 573,751 |
| Jul 29, 2026 | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | 0.74% | 511,162 |
| Jul 28, 2026 | 2.71 | 2.72 | 2.70 | 2.71 | 2.71 | - | 1,636,758 |
| Jul 27, 2026 | 2.71 | 2.72 | 2.71 | 2.71 | 2.71 | - | 630,270 |
| Jul 24, 2026 | 2.72 | 2.72 | 2.71 | 2.71 | 2.71 | -0.73% | 331,794 |
| Jul 23, 2026 | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | -0.36% | 1,346,565 |
| Jul 22, 2026 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | 1.48% | 774,459 |
| Jul 21, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.37% | 590,564 |
| Jul 20, 2026 | 2.73 | 2.73 | 2.70 | 2.71 | 2.71 | -1.09% | 1,113,068 |
| Jul 17, 2026 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | - | 836,625 |
| Jul 16, 2026 | 2.75 | 2.75 | 2.73 | 2.74 | 2.74 | - | 747,198 |
| Jul 15, 2026 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | -0.36% | 448,739 |
| Jul 14, 2026 | 2.75 | 2.76 | 2.74 | 2.75 | 2.75 | -0.72% | 613,106 |
| Jul 13, 2026 | 2.76 | 2.77 | 2.75 | 2.77 | 2.77 | 0.73% | 613,245 |
| Jul 10, 2026 | 2.75 | 2.77 | 2.75 | 2.75 | 2.75 | 0.73% | 630,314 |
| Jul 9, 2026 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | - | 639,487 |
| Jul 8, 2026 | 2.74 | 2.75 | 2.73 | 2.73 | 2.73 | -0.73% | 958,640 |
| Jul 7, 2026 | 2.75 | 2.77 | 2.75 | 2.75 | 2.75 | - | 710,226 |
| Jul 6, 2026 | 2.75 | 2.76 | 2.74 | 2.75 | 2.75 | 0.73% | 1,124,705 |
| Jul 3, 2026 | 2.77 | 2.77 | 2.73 | 2.73 | 2.73 | -0.73% | 623,585 |
| Jul 2, 2026 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | -0.36% | 1,188,985 |
| Jul 1, 2026 | 2.75 | 2.78 | 2.73 | 2.76 | 2.76 | 0.73% | 1,241,037 |
| Jun 30, 2026 | 2.78 | 2.80 | 2.78 | 2.79 | 2.74 | 1.09% | 999,059 |
| Jun 29, 2026 | 2.76 | 2.77 | 2.76 | 2.76 | 2.71 | - | 478,859 |
| Jun 26, 2026 | 2.76 | 2.78 | 2.75 | 2.76 | 2.71 | -0.36% | 736,194 |
| Jun 25, 2026 | 2.76 | 2.78 | 2.76 | 2.77 | 2.72 | - | 820,992 |
| Jun 24, 2026 | 2.79 | 2.79 | 2.76 | 2.77 | 2.72 | -1.07% | 582,067 |
| Jun 23, 2026 | 2.78 | 2.81 | 2.78 | 2.80 | 2.75 | 0.72% | 1,509,718 |