Vanguard Diversified Balanced Index ETF (ASX:VDBA)
Australia · Delayed Price · Currency is AUD 58.85
-0.28 (-0.47%)
Aug 1, 2025, 4:10 PM AEST
ASX:VDBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.98 | 58.99 | 58.85 | 58.85 | 58.85 | -0.47% | 14,309 |
| Jul 31, 2025 | 59.17 | 59.29 | 59.13 | 59.13 | 59.13 | -0.03% | 19,675 |
| Jul 30, 2025 | 59.05 | 59.17 | 58.93 | 59.15 | 59.15 | 0.25% | 12,806 |
| Jul 29, 2025 | 58.94 | 59.01 | 58.84 | 59.00 | 59.00 | -0.03% | 25,840 |
| Jul 28, 2025 | 58.86 | 59.02 | 58.86 | 59.02 | 59.02 | 0.49% | 14,824 |
| Jul 25, 2025 | 58.87 | 58.88 | 58.73 | 58.73 | 58.73 | -0.12% | 15,130 |
| Jul 24, 2025 | 58.92 | 58.98 | 58.80 | 58.80 | 58.80 | -0.03% | 19,939 |
| Jul 23, 2025 | 58.93 | 58.93 | 58.75 | 58.82 | 58.82 | 0.10% | 17,219 |
| Jul 22, 2025 | 58.80 | 58.86 | 58.72 | 58.76 | 58.76 | 0.26% | 5,324 |
| Jul 21, 2025 | 58.80 | 58.80 | 58.60 | 58.61 | 58.61 | -0.34% | 22,102 |
| Jul 18, 2025 | 58.71 | 58.92 | 58.70 | 58.81 | 58.81 | 0.58% | 29,604 |
| Jul 17, 2025 | 58.40 | 58.55 | 58.34 | 58.47 | 58.47 | 0.39% | 25,210 |
| Jul 16, 2025 | 58.25 | 58.30 | 58.14 | 58.24 | 58.24 | -0.26% | 22,342 |
| Jul 15, 2025 | 58.47 | 58.48 | 58.32 | 58.39 | 58.39 | 0.45% | 18,417 |
| Jul 14, 2025 | 58.35 | 58.35 | 58.13 | 58.13 | 58.13 | -0.43% | 63,208 |
| Jul 11, 2025 | 58.42 | 58.47 | 58.30 | 58.38 | 58.38 | -0.03% | 14,874 |
| Jul 10, 2025 | 58.58 | 58.58 | 58.40 | 58.40 | 58.40 | 0.33% | 19,682 |
| Jul 9, 2025 | 58.40 | 58.40 | 58.21 | 58.21 | 58.21 | -0.33% | 29,988 |
| Jul 8, 2025 | 58.42 | 58.49 | 58.31 | 58.40 | 58.40 | -0.29% | 50,208 |
| Jul 7, 2025 | 58.51 | 58.59 | 58.49 | 58.57 | 58.57 | 0.14% | 16,532 |
| Jul 4, 2025 | 58.50 | 58.54 | 58.46 | 58.49 | 58.49 | 0.14% | 17,754 |
| Jul 3, 2025 | 58.44 | 58.48 | 58.35 | 58.41 | 58.41 | -0.05% | 15,247 |
| Jul 2, 2025 | 58.54 | 58.56 | 58.35 | 58.44 | 58.44 | 0.19% | 58,159 |
| Jul 1, 2025 | 58.33 | 58.85 | 57.81 | 58.33 | 58.33 | -0.88% | 36,336 |
| Jun 30, 2025 | 58.84 | 58.95 | 58.78 | 58.85 | 58.32 | 0.36% | 19,199 |
| Jun 27, 2025 | 58.93 | 58.93 | 58.64 | 58.64 | 58.11 | 0.03% | 13,014 |
| Jun 26, 2025 | 58.64 | 58.67 | 58.58 | 58.62 | 58.09 | -0.12% | 14,057 |
| Jun 25, 2025 | 58.56 | 58.69 | 58.55 | 58.69 | 58.16 | 0.38% | 12,919 |
| Jun 24, 2025 | 58.35 | 58.55 | 58.35 | 58.47 | 57.94 | 0.57% | 23,521 |
| Jun 23, 2025 | 58.10 | 58.18 | 57.99 | 58.14 | 57.62 | 0.03% | 14,567 |
| Jun 20, 2025 | 58.14 | 58.23 | 58.08 | 58.12 | 57.60 | -0.03% | 8,296 |
| Jun 19, 2025 | 58.24 | 58.24 | 58.09 | 58.14 | 57.62 | -0.07% | 19,553 |
| Jun 18, 2025 | 58.20 | 58.28 | 58.18 | 58.18 | 57.66 | - | 23,061 |
| Jun 17, 2025 | 58.18 | 58.29 | 58.15 | 58.18 | 57.66 | - | 19,567 |
| Jun 16, 2025 | 58.22 | 58.29 | 58.17 | 58.18 | 57.66 | -0.07% | 36,123 |
| Jun 13, 2025 | 58.33 | 58.43 | 58.20 | 58.22 | 57.70 | -0.05% | 18,180 |
| Jun 12, 2025 | 58.43 | 58.45 | 58.25 | 58.25 | 57.73 | 0.03% | 52,369 |
| Jun 11, 2025 | 58.30 | 58.41 | 58.23 | 58.23 | 57.71 | -0.09% | 15,237 |
| Jun 10, 2025 | 58.17 | 58.29 | 58.07 | 58.28 | 57.76 | 0.33% | 16,463 |
| Jun 6, 2025 | 58.12 | 58.12 | 57.98 | 58.09 | 57.57 | -0.09% | 21,472 |
| Jun 5, 2025 | 58.19 | 58.23 | 58.10 | 58.14 | 57.62 | 0.10% | 13,147 |
| Jun 4, 2025 | 58.01 | 58.16 | 58.01 | 58.08 | 57.56 | 0.40% | 7,132 |
| Jun 3, 2025 | 57.64 | 57.92 | 57.64 | 57.85 | 57.33 | 0.38% | 8,941 |
| Jun 2, 2025 | 57.81 | 57.81 | 57.60 | 57.63 | 57.11 | -0.29% | 24,087 |
| May 30, 2025 | 57.70 | 57.88 | 57.70 | 57.80 | 57.28 | -0.05% | 35,622 |
| May 29, 2025 | 57.84 | 57.97 | 57.82 | 57.83 | 57.31 | 0.17% | 24,144 |
| May 28, 2025 | 57.78 | 57.90 | 57.69 | 57.73 | 57.21 | 0.17% | 11,796 |
| May 27, 2025 | 57.39 | 57.70 | 57.39 | 57.63 | 57.11 | 0.61% | 17,955 |
| May 26, 2025 | 57.34 | 57.35 | 57.22 | 57.28 | 56.76 | -0.10% | 16,622 |
| May 23, 2025 | 57.50 | 57.50 | 57.29 | 57.34 | 56.82 | 0.09% | 36,025 |