Vanguard Global Infrastructure Index ETF (ASX:VBLD)
Australia · Delayed Price · Currency is AUD 73.43
-0.02 (-0.03%)
At close: Dec 5, 2025
ASX:VBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.00 | 74.00 | 73.43 | 73.43 | 73.43 | -0.03% | 7,660 |
| Dec 4, 2025 | 73.62 | 73.66 | 73.45 | 73.45 | 73.45 | -0.19% | 8,122 |
| Dec 3, 2025 | 74.50 | 74.50 | 73.59 | 73.59 | 73.59 | -1.27% | 6,782 |
| Dec 2, 2025 | 74.88 | 74.88 | 74.45 | 74.54 | 74.54 | -1.25% | 4,226 |
| Dec 1, 2025 | 76.00 | 76.00 | 75.31 | 75.48 | 75.48 | 0.44% | 10,388 |
| Nov 28, 2025 | 75.25 | 75.58 | 74.98 | 75.15 | 75.15 | -0.13% | 7,528 |
| Nov 27, 2025 | 75.44 | 75.44 | 75.19 | 75.25 | 75.25 | 0.43% | 8,186 |
| Nov 26, 2025 | 76.00 | 76.00 | 74.85 | 74.93 | 74.93 | -0.23% | 10,907 |
| Nov 25, 2025 | 75.10 | 75.10 | 74.81 | 75.10 | 75.10 | 0.24% | 9,297 |
| Nov 24, 2025 | 74.60 | 75.09 | 74.60 | 74.92 | 74.92 | 0.04% | 7,629 |
| Nov 21, 2025 | 75.00 | 75.00 | 74.50 | 74.89 | 74.89 | 0.63% | 9,847 |
| Nov 20, 2025 | 75.09 | 75.09 | 74.28 | 74.42 | 74.42 | -0.79% | 26,063 |
| Nov 19, 2025 | 75.00 | 75.01 | 74.63 | 75.01 | 75.01 | -0.09% | 5,617 |
| Nov 18, 2025 | 75.05 | 75.39 | 75.05 | 75.08 | 75.08 | 0.37% | 6,402 |
| Nov 17, 2025 | 74.60 | 74.94 | 74.60 | 74.80 | 74.80 | 0.16% | 6,189 |
| Nov 14, 2025 | 74.66 | 74.80 | 74.52 | 74.68 | 74.68 | -0.16% | 14,419 |
| Nov 13, 2025 | 74.98 | 75.21 | 74.73 | 74.80 | 74.80 | -0.33% | 7,228 |
| Nov 12, 2025 | 74.73 | 75.12 | 74.73 | 75.05 | 75.05 | 0.60% | 9,456 |
| Nov 11, 2025 | 74.32 | 74.70 | 74.32 | 74.60 | 74.60 | 0.42% | 9,968 |
| Nov 10, 2025 | 74.73 | 74.73 | 74.26 | 74.29 | 74.29 | 0.32% | 7,482 |
| Nov 7, 2025 | 74.00 | 74.22 | 73.96 | 74.05 | 74.05 | 0.67% | 3,210 |
| Nov 6, 2025 | 74.02 | 74.02 | 73.55 | 73.56 | 73.56 | -0.22% | 18,227 |
| Nov 5, 2025 | 73.50 | 74.02 | 73.50 | 73.72 | 73.72 | 0.96% | 16,351 |
| Nov 4, 2025 | 72.96 | 73.31 | 72.96 | 73.02 | 73.02 | 0.10% | 2,574 |
| Nov 3, 2025 | 73.21 | 73.49 | 72.95 | 72.95 | 72.95 | -0.14% | 25,532 |
| Oct 31, 2025 | 73.24 | 73.24 | 72.96 | 73.05 | 73.05 | 0.43% | 22,541 |
| Oct 30, 2025 | 73.97 | 73.97 | 72.63 | 72.74 | 72.74 | -0.68% | 11,085 |
| Oct 29, 2025 | 73.70 | 73.70 | 73.17 | 73.24 | 73.24 | -1.76% | 16,577 |
| Oct 28, 2025 | 74.64 | 74.70 | 74.53 | 74.55 | 74.55 | -0.24% | 11,895 |
| Oct 27, 2025 | 75.10 | 75.10 | 74.73 | 74.73 | 74.73 | -0.53% | 17,405 |
| Oct 24, 2025 | 75.05 | 75.16 | 74.94 | 75.13 | 75.13 | -1.18% | 7,752 |
| Oct 23, 2025 | 75.62 | 76.11 | 75.62 | 76.03 | 76.03 | 0.54% | 7,217 |
| Oct 22, 2025 | 75.98 | 75.98 | 75.62 | 75.62 | 75.62 | -0.34% | 70,301 |
| Oct 21, 2025 | 75.79 | 75.98 | 75.78 | 75.88 | 75.88 | 0.42% | 17,495 |
| Oct 20, 2025 | 75.60 | 75.61 | 75.39 | 75.56 | 75.56 | -0.05% | 15,284 |
| Oct 17, 2025 | 75.58 | 75.84 | 75.52 | 75.60 | 75.60 | -0.53% | 14,291 |
| Oct 16, 2025 | 75.49 | 76.16 | 75.49 | 76.00 | 76.00 | 1.00% | 11,934 |
| Oct 15, 2025 | 75.20 | 75.52 | 75.20 | 75.25 | 75.25 | 0.48% | 12,643 |
| Oct 14, 2025 | 74.62 | 74.90 | 74.42 | 74.89 | 74.89 | 0.23% | 8,666 |
| Oct 13, 2025 | 75.20 | 75.20 | 74.47 | 74.72 | 74.72 | 0.70% | 10,465 |
| Oct 10, 2025 | 74.40 | 74.61 | 74.15 | 74.20 | 74.20 | -0.32% | 5,530 |
| Oct 9, 2025 | 74.87 | 74.87 | 74.36 | 74.44 | 74.44 | -0.52% | 8,606 |
| Oct 8, 2025 | 74.43 | 74.86 | 74.43 | 74.83 | 74.83 | 0.92% | 7,714 |
| Oct 7, 2025 | 74.08 | 74.16 | 73.96 | 74.15 | 74.15 | 0.28% | 7,019 |
| Oct 6, 2025 | 74.01 | 74.27 | 73.93 | 73.94 | 73.94 | 0.60% | 5,752 |
| Oct 3, 2025 | 73.57 | 73.57 | 73.25 | 73.50 | 73.50 | 0.26% | 23,344 |
| Oct 2, 2025 | 73.48 | 73.52 | 73.25 | 73.31 | 73.31 | -0.19% | 8,292 |
| Oct 1, 2025 | 73.50 | 73.52 | 73.31 | 73.45 | 73.45 | -0.07% | 9,405 |
| Sep 30, 2025 | 73.90 | 73.90 | 73.50 | 73.50 | 73.12 | -0.28% | 6,577 |
| Sep 29, 2025 | 73.98 | 74.00 | 73.64 | 73.71 | 73.33 | 0.59% | 9,265 |