Vanguard Diversified Growth Index ETF (ASX:VDGR)
Australia · Delayed Price · Currency is AUD 66.52
+0.18 (0.27%)
Sep 12, 2025, 4:10 PM AEST
ASX:VDGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 66.58 | 66.62 | 66.42 | 66.52 | 66.52 | 0.27% | 18,534 |
| Sep 11, 2025 | 66.35 | 66.39 | 66.26 | 66.34 | 66.34 | 0.05% | 19,065 |
| Sep 10, 2025 | 66.33 | 66.38 | 66.26 | 66.31 | 66.31 | 0.23% | 17,823 |
| Sep 9, 2025 | 66.34 | 66.34 | 66.15 | 66.16 | 66.16 | -0.27% | 9,707 |
| Sep 8, 2025 | 66.34 | 66.40 | 66.26 | 66.34 | 66.34 | -0.09% | 16,374 |
| Sep 5, 2025 | 66.24 | 66.46 | 66.24 | 66.40 | 66.40 | 0.61% | 22,387 |
| Sep 4, 2025 | 65.89 | 66.08 | 65.86 | 66.00 | 66.00 | 0.69% | 44,984 |
| Sep 3, 2025 | 65.99 | 65.99 | 65.55 | 65.55 | 65.55 | -0.76% | 31,177 |
| Sep 2, 2025 | 66.14 | 66.21 | 66.05 | 66.05 | 66.05 | -0.15% | 18,032 |
| Sep 1, 2025 | 66.33 | 66.34 | 66.10 | 66.15 | 66.15 | -0.38% | 25,881 |
| Aug 29, 2025 | 66.49 | 66.53 | 66.40 | 66.40 | 66.40 | -0.14% | 42,043 |
| Aug 28, 2025 | 66.47 | 66.50 | 66.32 | 66.49 | 66.49 | 0.14% | 23,410 |
| Aug 27, 2025 | 66.28 | 66.50 | 66.28 | 66.40 | 66.40 | 0.24% | 15,100 |
| Aug 26, 2025 | 66.45 | 66.47 | 66.18 | 66.24 | 66.24 | -0.39% | 34,856 |
| Aug 25, 2025 | 66.63 | 66.69 | 66.45 | 66.50 | 66.50 | 0.36% | 40,233 |
| Aug 22, 2025 | 66.35 | 66.37 | 66.22 | 66.26 | 66.26 | -0.18% | 37,185 |
| Aug 21, 2025 | 66.36 | 66.48 | 66.26 | 66.38 | 66.38 | 0.41% | 20,963 |
| Aug 20, 2025 | 66.24 | 66.26 | 66.08 | 66.11 | 66.11 | 0.02% | 26,722 |
| Aug 19, 2025 | 66.21 | 66.21 | 66.04 | 66.10 | 66.10 | -0.20% | 71,716 |
| Aug 18, 2025 | 66.09 | 66.23 | 66.09 | 66.23 | 66.23 | -0.15% | 21,474 |
| Aug 15, 2025 | 66.00 | 66.33 | 66.00 | 66.33 | 66.33 | 0.59% | 25,592 |
| Aug 14, 2025 | 65.95 | 66.04 | 65.94 | 65.94 | 65.94 | 0.26% | 21,905 |
| Aug 13, 2025 | 65.93 | 65.97 | 65.71 | 65.77 | 65.77 | 0.17% | 12,114 |
| Aug 12, 2025 | 65.52 | 65.87 | 65.49 | 65.66 | 65.66 | 0.15% | 13,033 |
| Aug 11, 2025 | 65.44 | 65.63 | 65.44 | 65.56 | 65.56 | 0.32% | 14,249 |
| Aug 8, 2025 | 65.46 | 65.54 | 65.35 | 65.35 | 65.35 | -0.08% | 18,438 |
| Aug 7, 2025 | 65.50 | 65.52 | 65.40 | 65.40 | 65.40 | 0.08% | 20,792 |
| Aug 6, 2025 | 65.25 | 65.40 | 65.23 | 65.35 | 65.35 | 0.18% | 24,920 |
| Aug 5, 2025 | 65.16 | 65.37 | 65.16 | 65.23 | 65.23 | 0.90% | 9,579 |
| Aug 4, 2025 | 64.63 | 64.74 | 64.60 | 64.65 | 64.65 | -0.43% | 36,227 |
| Aug 1, 2025 | 65.08 | 65.09 | 64.93 | 64.93 | 64.93 | -0.79% | 29,580 |
| Jul 31, 2025 | 65.19 | 65.50 | 65.19 | 65.45 | 65.45 | 0.43% | 34,068 |
| Jul 30, 2025 | 65.15 | 65.30 | 65.06 | 65.17 | 65.17 | 0.17% | 11,273 |
| Jul 29, 2025 | 65.00 | 65.14 | 64.91 | 65.06 | 65.06 | -0.09% | 28,653 |
| Jul 28, 2025 | 64.84 | 65.18 | 64.84 | 65.12 | 65.12 | 0.43% | 20,467 |
| Jul 25, 2025 | 64.96 | 64.97 | 64.81 | 64.84 | 64.84 | -0.09% | 15,262 |
| Jul 24, 2025 | 65.02 | 65.11 | 64.90 | 64.90 | 64.90 | - | 32,662 |
| Jul 23, 2025 | 65.00 | 65.00 | 64.77 | 64.90 | 64.90 | 0.20% | 29,469 |
| Jul 22, 2025 | 64.77 | 64.91 | 64.69 | 64.77 | 64.77 | 0.14% | 13,348 |
| Jul 21, 2025 | 64.87 | 65.00 | 64.62 | 64.68 | 64.68 | -0.51% | 13,737 |
| Jul 18, 2025 | 64.77 | 65.03 | 64.74 | 65.01 | 65.01 | 0.88% | 20,289 |
| Jul 17, 2025 | 64.34 | 64.48 | 64.29 | 64.44 | 64.44 | 0.67% | 15,865 |
| Jul 16, 2025 | 64.12 | 64.14 | 64.01 | 64.01 | 64.01 | -0.47% | 37,575 |
| Jul 15, 2025 | 64.28 | 64.44 | 64.20 | 64.31 | 64.31 | 0.44% | 26,049 |
| Jul 14, 2025 | 64.10 | 64.10 | 63.95 | 64.03 | 64.03 | -0.20% | 13,016 |
| Jul 11, 2025 | 64.44 | 64.44 | 64.14 | 64.16 | 64.16 | -0.22% | 22,651 |
| Jul 10, 2025 | 64.46 | 64.46 | 64.30 | 64.30 | 64.30 | 0.47% | 17,349 |
| Jul 9, 2025 | 64.26 | 64.29 | 63.98 | 64.00 | 64.00 | -0.28% | 23,816 |
| Jul 8, 2025 | 64.25 | 64.37 | 64.12 | 64.18 | 64.18 | -0.34% | 63,845 |
| Jul 7, 2025 | 64.41 | 64.46 | 64.29 | 64.40 | 64.40 | 0.26% | 37,790 |