Vanguard Diversified High Growth Index ETF (ASX:VDHG)
Australia · Delayed Price · Currency is AUD 72.05
-0.45 (-0.62%)
Sep 3, 2025, 1:07 PM AEST
ASX:VDHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 72.40 | 72.40 | 72.08 | 72.10 | - | -0.55% | 32,133 |
| Sep 2, 2025 | 72.61 | 72.70 | 72.50 | 72.50 | 72.50 | -0.15% | 48,508 |
| Sep 1, 2025 | 72.86 | 72.86 | 72.52 | 72.61 | 72.61 | -0.40% | 64,110 |
| Aug 29, 2025 | 73.04 | 73.05 | 72.88 | 72.90 | 72.90 | -0.26% | 44,212 |
| Aug 28, 2025 | 73.00 | 73.09 | 72.82 | 73.09 | 73.09 | 0.12% | 47,760 |
| Aug 27, 2025 | 72.92 | 73.03 | 72.89 | 73.00 | 73.00 | 0.26% | 38,888 |
| Aug 26, 2025 | 73.00 | 73.06 | 72.65 | 72.81 | 72.81 | -0.36% | 55,947 |
| Aug 25, 2025 | 73.18 | 73.44 | 73.05 | 73.07 | 73.07 | 0.40% | 65,931 |
| Aug 22, 2025 | 72.99 | 73.00 | 72.74 | 72.78 | 72.78 | -0.25% | 76,970 |
| Aug 21, 2025 | 72.75 | 73.01 | 72.73 | 72.96 | 72.96 | 0.57% | 49,705 |
| Aug 20, 2025 | 72.64 | 72.72 | 72.47 | 72.55 | 72.55 | 0.07% | 55,582 |
| Aug 19, 2025 | 72.62 | 72.62 | 72.46 | 72.50 | 72.50 | -0.17% | 61,354 |
| Aug 18, 2025 | 72.58 | 72.68 | 72.41 | 72.62 | 72.62 | -0.14% | 86,152 |
| Aug 15, 2025 | 72.25 | 72.76 | 72.25 | 72.72 | 72.72 | 0.69% | 69,314 |
| Aug 14, 2025 | 72.30 | 72.41 | 72.20 | 72.22 | 72.22 | 0.31% | 52,030 |
| Aug 13, 2025 | 72.11 | 72.21 | 71.96 | 72.00 | 72.00 | 0.13% | 52,931 |
| Aug 12, 2025 | 71.75 | 71.91 | 71.64 | 71.91 | 71.91 | 0.15% | 41,934 |
| Aug 11, 2025 | 71.61 | 71.83 | 71.53 | 71.80 | 71.80 | 0.53% | 48,109 |
| Aug 8, 2025 | 71.57 | 71.70 | 71.42 | 71.42 | 71.42 | -0.11% | 64,412 |
| Aug 7, 2025 | 71.55 | 71.67 | 71.50 | 71.50 | 71.50 | 0.04% | 57,651 |
| Aug 6, 2025 | 71.30 | 71.56 | 71.22 | 71.47 | 71.47 | 0.18% | 46,650 |
| Aug 5, 2025 | 71.18 | 71.44 | 71.05 | 71.34 | 71.34 | 1.09% | 57,974 |
| Aug 4, 2025 | 70.50 | 70.70 | 70.41 | 70.57 | 70.57 | -0.58% | 98,221 |
| Aug 1, 2025 | 71.19 | 71.19 | 70.98 | 70.98 | 70.98 | -0.94% | 65,381 |
| Jul 31, 2025 | 71.66 | 71.76 | 71.52 | 71.65 | 71.65 | 0.24% | 62,219 |
| Jul 30, 2025 | 71.24 | 71.50 | 71.15 | 71.48 | 71.48 | 0.39% | 42,370 |
| Jul 29, 2025 | 71.11 | 71.28 | 71.00 | 71.20 | 71.20 | -0.15% | 49,404 |
| Jul 28, 2025 | 71.11 | 71.36 | 71.11 | 71.31 | 71.31 | 0.48% | 64,834 |
| Jul 25, 2025 | 71.01 | 71.06 | 70.91 | 70.97 | 70.97 | -0.11% | 41,471 |
| Jul 24, 2025 | 71.08 | 71.20 | 70.96 | 71.05 | 71.05 | 0.08% | 40,051 |
| Jul 23, 2025 | 70.89 | 71.05 | 70.80 | 70.99 | 70.99 | 0.44% | 56,654 |
| Jul 22, 2025 | 70.88 | 70.89 | 70.64 | 70.68 | 70.68 | 0.06% | 49,580 |
| Jul 21, 2025 | 70.96 | 70.96 | 70.63 | 70.64 | 70.64 | -0.52% | 56,068 |
| Jul 18, 2025 | 70.73 | 71.20 | 70.73 | 71.01 | 71.01 | 0.72% | 94,956 |
| Jul 17, 2025 | 70.11 | 70.50 | 70.11 | 70.50 | 70.50 | 0.93% | 49,134 |
| Jul 16, 2025 | 69.94 | 70.00 | 69.81 | 69.85 | 69.85 | -0.75% | 63,025 |
| Jul 15, 2025 | 70.16 | 70.38 | 70.00 | 70.38 | 70.38 | 0.96% | 46,934 |
| Jul 14, 2025 | 69.92 | 69.92 | 69.67 | 69.71 | 69.71 | -0.34% | 48,003 |
| Jul 11, 2025 | 70.28 | 70.29 | 69.91 | 69.95 | 69.95 | -0.11% | 46,282 |
| Jul 10, 2025 | 70.15 | 70.30 | 70.03 | 70.03 | 70.03 | 0.33% | 38,913 |
| Jul 9, 2025 | 69.98 | 69.99 | 69.80 | 69.80 | 69.80 | -0.26% | 59,272 |
| Jul 8, 2025 | 70.06 | 70.20 | 69.87 | 69.98 | 69.98 | -0.38% | 57,947 |
| Jul 7, 2025 | 70.15 | 70.29 | 70.13 | 70.25 | 70.25 | 0.17% | 48,077 |
| Jul 4, 2025 | 70.02 | 70.21 | 70.00 | 70.13 | 70.13 | 0.30% | 37,492 |
| Jul 3, 2025 | 69.99 | 70.02 | 69.80 | 69.92 | 69.92 | - | 50,103 |
| Jul 2, 2025 | 69.60 | 69.96 | 69.59 | 69.92 | 69.92 | 0.47% | 55,966 |
| Jul 1, 2025 | 70.00 | 70.49 | 68.92 | 69.59 | 69.59 | -1.79% | 93,883 |
| Jun 30, 2025 | 70.73 | 70.92 | 70.73 | 70.86 | 69.74 | 0.45% | 47,071 |
| Jun 27, 2025 | 70.60 | 70.72 | 70.50 | 70.54 | 69.42 | 0.23% | 45,063 |
| Jun 26, 2025 | 70.31 | 70.40 | 70.18 | 70.38 | 69.27 | -0.03% | 39,266 |