Vanguard Diversified All Growth Index ETF (ASX:VDAL)
Australia · Delayed Price · Currency is AUD 55.30
+0.57 (1.04%)
At close: Oct 2, 2025
ASX:VDAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 54.97 | 55.34 | 54.97 | 55.30 | 55.30 | 1.04% | 25,880 |
| Oct 1, 2025 | 54.99 | 54.99 | 54.61 | 54.73 | 54.73 | -0.51% | 27,709 |
| Sep 30, 2025 | 55.12 | 55.20 | 54.94 | 55.01 | 54.74 | -0.25% | 32,260 |
| Sep 29, 2025 | 55.00 | 55.19 | 54.99 | 55.15 | 54.88 | 0.62% | 24,425 |
| Sep 26, 2025 | 54.77 | 54.85 | 54.68 | 54.81 | 54.54 | -0.02% | 24,777 |
| Sep 25, 2025 | 54.73 | 54.89 | 54.72 | 54.82 | 54.55 | 0.27% | 16,336 |
| Sep 24, 2025 | 54.98 | 55.00 | 54.64 | 54.67 | 54.40 | -0.94% | 40,795 |
| Sep 23, 2025 | 55.02 | 55.28 | 55.02 | 55.19 | 54.92 | 0.62% | 14,139 |
| Sep 22, 2025 | 54.95 | 55.05 | 54.85 | 54.85 | 54.58 | 0.09% | 39,249 |
| Sep 19, 2025 | 54.89 | 54.94 | 54.71 | 54.80 | 54.53 | 0.33% | 23,642 |
| Sep 18, 2025 | 54.60 | 55.00 | 54.35 | 54.62 | 54.36 | 0.28% | 27,898 |
| Sep 17, 2025 | 54.52 | 54.53 | 54.37 | 54.47 | 54.21 | -0.51% | 23,341 |
| Sep 16, 2025 | 54.70 | 54.75 | 54.56 | 54.75 | 54.48 | 0.44% | 21,552 |
| Sep 15, 2025 | 54.50 | 54.51 | 54.30 | 54.51 | 54.25 | -0.09% | 35,701 |
| Sep 12, 2025 | 54.48 | 54.59 | 54.40 | 54.56 | 54.30 | 0.52% | 30,666 |
| Sep 11, 2025 | 54.25 | 54.33 | 54.20 | 54.28 | 54.02 | -0.15% | 16,358 |
| Sep 10, 2025 | 54.24 | 54.37 | 54.24 | 54.36 | 54.10 | 0.44% | 11,087 |
| Sep 9, 2025 | 54.29 | 54.29 | 54.05 | 54.12 | 53.86 | -0.29% | 17,750 |
| Sep 8, 2025 | 54.38 | 54.38 | 54.20 | 54.28 | 54.02 | -0.37% | 26,876 |
| Sep 5, 2025 | 54.46 | 54.51 | 54.37 | 54.48 | 54.22 | 0.68% | 15,218 |
| Sep 4, 2025 | 53.87 | 54.15 | 53.87 | 54.11 | 53.85 | 0.84% | 34,232 |
| Sep 3, 2025 | 54.02 | 54.04 | 53.63 | 53.66 | 53.40 | -1.00% | 50,334 |
| Sep 2, 2025 | 54.18 | 54.34 | 54.16 | 54.20 | 53.94 | -0.13% | 15,384 |
| Sep 1, 2025 | 54.37 | 54.41 | 54.18 | 54.27 | 54.01 | -0.48% | 33,894 |
| Aug 29, 2025 | 54.55 | 54.59 | 54.43 | 54.53 | 54.27 | -0.04% | 59,475 |
| Aug 28, 2025 | 54.54 | 54.74 | 54.35 | 54.55 | 54.29 | -0.02% | 23,124 |
| Aug 27, 2025 | 54.56 | 54.81 | 54.46 | 54.56 | 54.30 | 0.26% | 16,178 |
| Aug 26, 2025 | 54.55 | 54.55 | 54.23 | 54.42 | 54.16 | -0.46% | 22,382 |
| Aug 25, 2025 | 54.80 | 54.88 | 54.58 | 54.67 | 54.40 | 0.53% | 23,209 |
| Aug 22, 2025 | 54.56 | 54.57 | 54.36 | 54.38 | 54.12 | -0.33% | 21,410 |
| Aug 21, 2025 | 54.40 | 54.59 | 54.31 | 54.56 | 54.30 | 0.61% | 24,539 |
| Aug 20, 2025 | 54.22 | 54.33 | 54.10 | 54.23 | 53.97 | 0.15% | 23,293 |
| Aug 19, 2025 | 54.26 | 54.27 | 54.10 | 54.15 | 53.89 | -0.28% | 38,769 |
| Aug 18, 2025 | 54.17 | 54.31 | 54.16 | 54.30 | 54.04 | -0.11% | 35,840 |
| Aug 15, 2025 | 54.01 | 54.36 | 54.01 | 54.36 | 54.10 | 0.89% | 18,373 |
| Aug 14, 2025 | 53.94 | 53.98 | 53.88 | 53.88 | 53.62 | 0.15% | 19,393 |
| Aug 13, 2025 | 53.98 | 54.06 | 53.71 | 53.80 | 53.54 | 0.32% | 65,431 |
| Aug 12, 2025 | 53.52 | 53.70 | 53.46 | 53.63 | 53.37 | 0.09% | 22,662 |
| Aug 11, 2025 | 53.56 | 53.62 | 53.50 | 53.58 | 53.32 | 0.51% | 32,808 |
| Aug 8, 2025 | 53.39 | 53.46 | 53.30 | 53.31 | 53.05 | -0.09% | 18,592 |
| Aug 7, 2025 | 53.44 | 53.46 | 53.31 | 53.36 | 53.10 | 0.15% | 11,694 |
| Aug 6, 2025 | 53.11 | 53.37 | 53.00 | 53.28 | 53.02 | 0.28% | 13,885 |
| Aug 5, 2025 | 53.03 | 53.26 | 53.03 | 53.13 | 52.87 | 1.10% | 13,903 |
| Aug 4, 2025 | 52.92 | 52.95 | 52.30 | 52.55 | 52.30 | -0.77% | 45,549 |
| Aug 1, 2025 | 53.06 | 53.08 | 52.88 | 52.96 | 52.70 | -0.79% | 26,971 |
| Jul 31, 2025 | 53.51 | 53.54 | 53.35 | 53.38 | 53.12 | 0.24% | 16,564 |
| Jul 30, 2025 | 53.11 | 53.45 | 53.05 | 53.25 | 52.99 | 0.43% | 13,084 |
| Jul 29, 2025 | 52.98 | 53.14 | 52.95 | 53.02 | 52.76 | -0.49% | 30,126 |
| Jul 28, 2025 | 53.12 | 53.28 | 53.08 | 53.28 | 53.02 | 0.70% | 15,009 |
| Jul 25, 2025 | 52.92 | 52.98 | 52.85 | 52.91 | 52.65 | -0.09% | 22,117 |