Vanguard Diversified All Growth Index ETF (ASX:VDAL)
Australia · Delayed Price · Currency is AUD 54.20
-0.06 (-0.11%)
Last updated: Sep 9, 2025, 12:21 PM AEST
ASX:VDAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 54.34 | 54.34 | 54.24 | 54.26 | - | -0.42% | 2,407 |
| Sep 5, 2025 | 54.37 | 54.49 | 54.37 | 54.49 | - | 0.72% | 3,049 |
| Sep 4, 2025 | 53.94 | 54.14 | 53.94 | 54.10 | - | 0.84% | 2,606 |
| Sep 3, 2025 | 54.02 | 54.03 | 53.65 | 53.65 | - | -1.09% | 6,271 |
| Sep 2, 2025 | 54.23 | 54.36 | 54.21 | 54.24 | - | -0.06% | 1,097 |
| Sep 1, 2025 | 54.36 | 54.41 | 54.19 | 54.27 | - | -0.42% | 10,460 |
| Aug 29, 2025 | 54.53 | 54.58 | 54.44 | 54.50 | - | -0.09% | 6,954 |
| Aug 28, 2025 | 54.49 | 54.55 | 54.46 | 54.55 | - | 0.22% | 108 |
| Aug 26, 2025 | 54.50 | 54.50 | 54.28 | 54.43 | - | -0.37% | 4,420 |
| Aug 25, 2025 | 54.61 | 54.68 | 54.61 | 54.63 | - | 0.46% | 475 |
| Aug 22, 2025 | 54.42 | 54.46 | 54.38 | 54.38 | - | -0.29% | 1,111 |
| Aug 21, 2025 | 54.35 | 54.59 | 54.35 | 54.54 | - | 0.68% | 125 |
| Aug 20, 2025 | 54.17 | 54.32 | 54.16 | 54.17 | - | 0.07% | 5,825 |
| Aug 19, 2025 | 54.22 | 54.22 | 54.13 | 54.13 | - | -0.31% | 1,527 |
| Aug 18, 2025 | 54.22 | 54.31 | 54.22 | 54.30 | - | -0.09% | 4,641 |
| Aug 15, 2025 | 54.17 | 54.35 | 54.14 | 54.35 | - | 0.83% | 1,489 |
| Aug 14, 2025 | 53.96 | 53.97 | 53.90 | 53.90 | - | 0.19% | 588 |
| Aug 13, 2025 | 53.92 | 53.96 | 53.74 | 53.80 | - | 0.45% | 29,539 |
| Aug 12, 2025 | 53.56 | 53.66 | 53.46 | 53.56 | - | 0.02% | 1,074 |
| Aug 11, 2025 | 53.59 | 53.59 | 53.51 | 53.55 | - | 0.30% | 3,451 |
| Aug 8, 2025 | 53.37 | 53.46 | 53.35 | 53.39 | - | 0.02% | 1,621 |
| Aug 7, 2025 | 53.42 | 53.45 | 53.32 | 53.38 | - | 0.02% | 2,495 |
| Aug 6, 2025 | 53.13 | 53.37 | 53.13 | 53.37 | - | 0.30% | 682 |
| Aug 5, 2025 | 53.13 | 53.24 | 53.12 | 53.21 | - | 0.74% | 4,557 |
| Aug 4, 2025 | 52.41 | 52.85 | 52.40 | 52.82 | - | -0.26% | 61,300 |
| Aug 1, 2025 | 53.04 | 53.06 | 52.91 | 52.96 | - | -0.99% | 2,262 |
| Jul 31, 2025 | 53.47 | 53.53 | 53.39 | 53.49 | - | 0.34% | 1,894 |
| Jul 30, 2025 | 53.08 | 53.31 | 53.04 | 53.31 | - | 0.36% | 3,651 |
| Jul 29, 2025 | 53.08 | 53.12 | 52.97 | 53.12 | - | -0.23% | 5,581 |
| Jul 28, 2025 | 53.14 | 53.24 | 53.14 | 53.24 | - | 0.62% | 2,837 |
| Jul 25, 2025 | 52.92 | 52.97 | 52.87 | 52.91 | - | -0.06% | 3,381 |
| Jul 24, 2025 | 53.09 | 53.09 | 52.93 | 52.94 | - | -0.04% | 635 |
| Jul 23, 2025 | 52.87 | 52.96 | 52.80 | 52.96 | - | 0.47% | 1,311 |
| Jul 22, 2025 | 52.89 | 52.89 | 52.71 | 52.71 | - | 0.09% | 741 |
| Jul 21, 2025 | 52.81 | 52.81 | 52.65 | 52.66 | - | -0.74% | 2,616 |
| Jul 18, 2025 | 52.87 | 53.05 | 52.83 | 53.05 | - | 0.87% | 2,004 |
| Jul 17, 2025 | 52.31 | 52.59 | 52.31 | 52.59 | - | 1.00% | 2,181 |
| Jul 16, 2025 | 52.07 | 52.13 | 52.00 | 52.07 | - | -0.53% | 2,773 |
| Jul 15, 2025 | 52.34 | 52.43 | 52.21 | 52.35 | - | 0.71% | 6,382 |
| Jul 14, 2025 | 51.94 | 52.01 | 51.87 | 51.98 | - | -0.40% | 3,812 |
| Jul 11, 2025 | 52.28 | 52.28 | 52.04 | 52.19 | - | -0.11% | 1,164 |
| Jul 10, 2025 | 52.29 | 52.29 | 52.22 | 52.25 | - | 0.46% | 540 |
| Jul 9, 2025 | 52.17 | 52.17 | 51.94 | 52.01 | - | -0.10% | 718 |
| Jul 8, 2025 | 52.09 | 52.25 | 52.04 | 52.06 | - | -0.42% | 2,653 |
| Jul 7, 2025 | 52.28 | 52.32 | 52.21 | 52.28 | - | 0.19% | 1,196 |
| Jul 4, 2025 | 52.25 | 52.28 | 52.18 | 52.18 | - | 0.13% | 6,512 |
| Jul 3, 2025 | 52.06 | 52.11 | 51.99 | 52.11 | - | 0.12% | 370 |
| Jul 2, 2025 | 51.96 | 52.05 | 51.95 | 52.05 | - | 0.58% | 1,111 |
| Jul 1, 2025 | 51.76 | 51.94 | 51.69 | 51.75 | - | -1.78% | 29,311 |
| Jun 30, 2025 | 52.59 | 52.69 | 52.54 | 52.69 | - | 0.63% | 7,231 |