Vanguard Diversified High Growth Index ETF (ASX:VDHG)
Australia · Delayed Price · Currency is AUD 71.02
-0.32 (-0.45%)
At close: Mar 20, 2026
ASX:VDHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 71.23 | 71.30 | 71.00 | 71.02 | 71.02 | -0.45% | 46,457 |
| Mar 19, 2026 | 71.60 | 72.00 | 71.34 | 71.34 | 71.34 | -1.26% | 64,898 |
| Mar 18, 2026 | 71.96 | 72.43 | 71.96 | 72.25 | 72.25 | 0.40% | 43,783 |
| Mar 17, 2026 | 72.00 | 72.23 | 71.81 | 71.96 | 71.96 | -0.01% | 36,378 |
| Mar 16, 2026 | 72.09 | 72.15 | 71.76 | 71.97 | 71.97 | -0.17% | 51,963 |
| Mar 13, 2026 | 71.91 | 72.20 | 71.78 | 72.09 | 72.09 | 0.36% | 37,873 |
| Mar 12, 2026 | 72.87 | 72.87 | 71.73 | 71.83 | 71.83 | -1.43% | 67,575 |
| Mar 11, 2026 | 72.80 | 73.03 | 72.70 | 72.87 | 72.87 | 0.28% | 48,388 |
| Mar 10, 2026 | 72.00 | 72.94 | 72.00 | 72.67 | 72.67 | 1.58% | 51,625 |
| Mar 9, 2026 | 73.40 | 73.40 | 71.11 | 71.54 | 71.54 | -2.96% | 142,965 |
| Mar 6, 2026 | 74.11 | 74.11 | 73.58 | 73.72 | 73.72 | -0.53% | 50,318 |
| Mar 5, 2026 | 74.07 | 74.38 | 73.96 | 74.11 | 74.11 | 0.58% | 57,287 |
| Mar 4, 2026 | 74.45 | 74.45 | 73.46 | 73.68 | 73.68 | -1.03% | 107,591 |
| Mar 3, 2026 | 75.08 | 75.19 | 74.40 | 74.45 | 74.45 | -0.73% | 69,629 |
| Mar 2, 2026 | 75.20 | 75.20 | 74.85 | 75.00 | 75.00 | -0.50% | 73,240 |
| Feb 27, 2026 | 75.45 | 75.49 | 75.28 | 75.38 | 75.38 | -0.07% | 50,006 |
| Feb 26, 2026 | 75.50 | 75.57 | 75.36 | 75.43 | 75.43 | 0.48% | 53,699 |
| Feb 25, 2026 | 74.88 | 75.25 | 74.88 | 75.07 | 75.07 | 0.60% | 69,183 |
| Feb 24, 2026 | 74.72 | 74.85 | 74.56 | 74.62 | 74.62 | 0.01% | 46,166 |
| Feb 23, 2026 | 74.99 | 75.07 | 74.61 | 74.61 | 74.61 | -0.44% | 69,013 |
| Feb 20, 2026 | 74.85 | 75.03 | 74.66 | 74.94 | 74.94 | 0.11% | 50,216 |
| Feb 19, 2026 | 74.84 | 75.09 | 74.80 | 74.86 | 74.86 | 0.59% | 53,411 |
| Feb 18, 2026 | 74.33 | 74.52 | 74.27 | 74.42 | 74.42 | 0.43% | 50,061 |
| Feb 17, 2026 | 74.20 | 74.35 | 74.04 | 74.10 | 74.10 | 0.07% | 44,027 |
| Feb 16, 2026 | 74.05 | 74.26 | 74.05 | 74.05 | 74.05 | 0.20% | 52,252 |
| Feb 13, 2026 | 74.50 | 74.52 | 73.90 | 73.90 | 73.90 | -1.28% | 47,305 |
| Feb 12, 2026 | 74.68 | 74.86 | 74.65 | 74.86 | 74.86 | 0.24% | 53,457 |
| Feb 11, 2026 | 74.39 | 74.75 | 74.39 | 74.68 | 74.68 | 0.50% | 49,265 |
| Feb 10, 2026 | 74.41 | 74.50 | 74.25 | 74.31 | 74.31 | 0.19% | 56,922 |
| Feb 9, 2026 | 73.93 | 74.33 | 73.82 | 74.17 | 74.17 | 1.33% | 67,714 |
| Feb 6, 2026 | 74.00 | 74.00 | 73.05 | 73.20 | 73.20 | -1.09% | 70,637 |
| Feb 5, 2026 | 74.11 | 74.29 | 74.01 | 74.01 | 74.01 | -0.18% | 73,286 |
| Feb 4, 2026 | 74.37 | 74.39 | 73.88 | 74.14 | 74.14 | -0.31% | 66,112 |
| Feb 3, 2026 | 74.29 | 74.60 | 74.14 | 74.37 | 74.37 | 0.85% | 56,989 |
| Feb 2, 2026 | 74.24 | 74.25 | 73.50 | 73.74 | 73.74 | -0.71% | 89,722 |
| Jan 30, 2026 | 74.44 | 74.63 | 74.15 | 74.27 | 74.27 | -0.04% | 66,148 |
| Jan 29, 2026 | 74.71 | 74.71 | 74.15 | 74.30 | 74.30 | -0.55% | 89,469 |
| Jan 28, 2026 | 74.92 | 74.95 | 74.64 | 74.71 | 74.71 | -0.28% | 65,038 |
| Jan 27, 2026 | 74.75 | 74.96 | 74.68 | 74.92 | 74.92 | 0.32% | 64,327 |
| Jan 23, 2026 | 74.68 | 74.83 | 74.60 | 74.68 | 74.68 | -0.03% | 54,209 |
| Jan 22, 2026 | 74.60 | 74.96 | 74.60 | 74.70 | 74.70 | 0.57% | 58,861 |
| Jan 21, 2026 | 74.70 | 74.70 | 74.21 | 74.28 | 74.28 | -0.56% | 97,026 |
| Jan 20, 2026 | 75.01 | 75.02 | 74.66 | 74.70 | 74.70 | -0.53% | 84,778 |
| Jan 19, 2026 | 75.65 | 75.65 | 75.00 | 75.10 | 75.10 | -0.65% | 96,810 |
| Jan 16, 2026 | 75.30 | 75.59 | 75.26 | 75.59 | 75.59 | 0.47% | 45,099 |
| Jan 15, 2026 | 75.10 | 75.31 | 75.10 | 75.24 | 75.24 | 0.25% | 49,983 |
| Jan 14, 2026 | 75.20 | 75.22 | 75.00 | 75.05 | 75.05 | - | 69,281 |
| Jan 13, 2026 | 75.00 | 75.50 | 75.00 | 75.05 | 75.05 | 0.35% | 46,536 |
| Jan 12, 2026 | 74.69 | 75.02 | 74.61 | 74.79 | 74.79 | 0.50% | 55,556 |
| Jan 9, 2026 | 74.52 | 74.68 | 74.40 | 74.42 | 74.42 | -0.03% | 53,542 |