Vanguard Diversified All Growth Index ETF (ASX:VDAL)
Australia · Delayed Price · Currency is AUD 52.96
-0.53 (-0.99%)
At close: Aug 1, 2025, 4:00 PM AEST
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 52.50 | 52.50 | 52.36 | 52.36 | - | 0.33% | 849 |
| Jun 26, 2025 | 52.13 | 52.19 | 52.13 | 52.19 | - | -0.19% | 525 |
| Jun 25, 2025 | 52.15 | 52.29 | 52.15 | 52.29 | - | 0.29% | 2,079 |
| Jun 24, 2025 | 52.08 | 52.14 | 51.96 | 52.14 | - | 0.95% | 552 |
| Jun 23, 2025 | 51.45 | 51.65 | 51.39 | 51.65 | - | 0.41% | 681 |
| Jun 20, 2025 | 51.57 | 51.57 | 51.44 | 51.44 | - | -0.46% | 529 |
| Jun 19, 2025 | 51.61 | 51.68 | 51.60 | 51.68 | - | -0.19% | 819 |
| Jun 18, 2025 | 51.79 | 51.79 | 51.71 | 51.78 | - | 0.12% | 40 |
| Jun 17, 2025 | 51.81 | 51.88 | 51.71 | 51.72 | - | -0.15% | 2,773 |
| Jun 16, 2025 | 51.81 | 51.85 | 51.78 | 51.80 | - | 0.21% | 1,888 |
| Jun 13, 2025 | 51.84 | 51.84 | 51.58 | 51.69 | - | -0.69% | 1,180 |
| Jun 12, 2025 | 52.06 | 52.11 | 52.00 | 52.05 | - | 0.04% | 2,332 |
| Jun 11, 2025 | 52.12 | 52.12 | 52.01 | 52.03 | - | 0.10% | 1,534 |
| Jun 10, 2025 | 51.81 | 52.05 | 51.81 | 51.98 | - | 0.60% | 4,776 |
| Jun 6, 2025 | 51.64 | 51.67 | 51.60 | 51.67 | - | -0.04% | 228 |
| Jun 5, 2025 | 51.73 | 51.75 | 51.67 | 51.69 | - | -0.06% | 1,473 |
| Jun 4, 2025 | 51.68 | 51.72 | 51.67 | 51.72 | - | 0.70% | 620 |
| Jun 3, 2025 | 51.29 | 51.36 | 51.24 | 51.36 | - | 0.63% | 724 |
| Jun 2, 2025 | 51.17 | 51.17 | 51.02 | 51.04 | - | -0.41% | 1,051 |
| May 30, 2025 | 51.15 | 51.30 | 51.15 | 51.25 | - | -0.77% | 254 |
| May 29, 2025 | 51.56 | 51.69 | 51.56 | 51.65 | - | 0.72% | 203 |
| May 28, 2025 | 51.37 | 51.37 | 51.12 | 51.28 | - | 0.69% | 739 |
| May 27, 2025 | 50.87 | 51.00 | 50.87 | 50.93 | - | 0.37% | 2,134 |
| May 26, 2025 | 50.72 | 50.75 | 50.67 | 50.74 | - | -0.33% | 386 |
| May 23, 2025 | 50.94 | 50.95 | 50.91 | 50.91 | - | 0.14% | 616 |