Vinva Global Alpha Fund - Active ETF (ASX:V1AC)
Australia · Delayed Price · Currency is AUD 2.770
+0.010 (0.36%)
Last updated: Sep 23, 2026, 1:54 PM AEST
ASX:V1AC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.77 | 2.78 | 2.77 | 2.77 | - | 0.36% | 375,892 |
| Sep 22, 2026 | 2.76 | 2.78 | 2.76 | 2.76 | 2.76 | 1.10% | 1,767,749 |
| Sep 21, 2026 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | - | 2,443,534 |
| Sep 18, 2026 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | 0.74% | 3,709,278 |
| Sep 17, 2026 | 2.72 | 2.73 | 2.71 | 2.71 | 2.71 | - | 599,116 |
| Sep 16, 2026 | 2.71 | 2.72 | 2.71 | 2.71 | 2.71 | -0.37% | 343,321 |
| Sep 15, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.73% | 766,806 |
| Sep 14, 2026 | 2.72 | 2.75 | 2.72 | 2.74 | 2.74 | 1.11% | 1,085,882 |
| Sep 11, 2026 | 2.71 | 2.72 | 2.71 | 2.71 | 2.71 | 0.37% | 852,428 |
| Sep 10, 2026 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | -1.10% | 673,166 |
| Sep 9, 2026 | 2.72 | 2.74 | 2.71 | 2.73 | 2.73 | -0.36% | 616,221 |
| Sep 8, 2026 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | - | 547,703 |
| Sep 7, 2026 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -0.36% | 703,565 |
| Sep 4, 2026 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 751,149 |
| Sep 3, 2026 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | 0.37% | 667,782 |
| Sep 2, 2026 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | -0.36% | 482,043 |
| Sep 1, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.36% | 703,696 |
| 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 |