Vanguard Diversified Growth Index ETF (ASX:VDGR)
Australia · Delayed Price · Currency is AUD 65.35
-0.05 (-0.08%)
Aug 8, 2025, 4:10 PM AEST
ASX:VDGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 65.46 | 65.54 | 65.35 | 65.51 | - | 0.17% | 21,202 |
| 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 |
| Jul 4, 2025 | 64.27 | 64.40 | 64.23 | 64.23 | 64.23 | -0.03% | 21,455 |
| Jul 3, 2025 | 64.25 | 64.25 | 64.08 | 64.25 | 64.25 | 0.14% | 13,703 |
| Jul 2, 2025 | 63.91 | 64.21 | 63.91 | 64.16 | 64.16 | 0.30% | 25,582 |
| Jul 1, 2025 | 64.03 | 64.23 | 63.00 | 63.97 | 63.97 | -1.28% | 29,898 |
| Jun 30, 2025 | 64.79 | 64.85 | 64.70 | 64.80 | 64.06 | 0.29% | 26,228 |
| Jun 27, 2025 | 64.88 | 64.88 | 64.55 | 64.61 | 63.87 | 0.19% | 22,187 |
| Jun 26, 2025 | 64.40 | 64.50 | 64.32 | 64.49 | 63.76 | 0.06% | 12,985 |
| Jun 25, 2025 | 64.37 | 64.52 | 64.37 | 64.45 | 63.72 | 0.37% | 46,403 |
| Jun 24, 2025 | 64.10 | 64.38 | 64.10 | 64.21 | 63.48 | 0.55% | 18,204 |
| Jun 23, 2025 | 63.75 | 63.95 | 63.64 | 63.86 | 63.13 | -0.03% | 18,957 |
| Jun 20, 2025 | 63.96 | 64.09 | 63.68 | 63.88 | 63.15 | - | 38,650 |
| Jun 19, 2025 | 63.99 | 63.99 | 63.75 | 63.88 | 63.15 | -0.17% | 23,087 |
| Jun 18, 2025 | 63.90 | 64.03 | 63.86 | 63.99 | 63.26 | 0.20% | 44,233 |
| Jun 17, 2025 | 63.97 | 64.00 | 63.83 | 63.86 | 63.13 | -0.14% | 30,652 |
| Jun 16, 2025 | 63.99 | 64.00 | 63.90 | 63.95 | 63.22 | 0.11% | 12,928 |
| Jun 13, 2025 | 64.27 | 64.27 | 63.84 | 63.88 | 63.15 | -0.31% | 20,505 |
| Jun 12, 2025 | 64.31 | 64.31 | 64.08 | 64.08 | 63.35 | - | 15,376 |
| Jun 11, 2025 | 64.12 | 64.28 | 64.08 | 64.08 | 63.35 | 0.16% | 25,710 |
| Jun 10, 2025 | 63.90 | 64.13 | 63.81 | 63.98 | 63.25 | 0.53% | 37,776 |
| Jun 6, 2025 | 63.79 | 63.85 | 63.64 | 63.64 | 62.91 | -0.39% | 35,860 |
| Jun 5, 2025 | 63.84 | 63.93 | 63.81 | 63.89 | 63.16 | 0.08% | 10,713 |
| Jun 4, 2025 | 63.68 | 63.90 | 63.68 | 63.84 | 63.11 | 0.60% | 29,323 |
| Jun 3, 2025 | 63.40 | 63.55 | 63.35 | 63.46 | 62.74 | 0.41% | 29,742 |
| Jun 2, 2025 | 63.29 | 63.40 | 63.15 | 63.20 | 62.48 | -0.39% | 26,951 |
| May 30, 2025 | 63.25 | 63.46 | 63.20 | 63.45 | 62.73 | -0.36% | 20,929 |