Skip to main content
logo
Vanguard Diversified High Growth Index ETF (ASX:VDHG)
Australia flag Australia · Delayed Price · Currency is AUD
73.20
-0.81 (-1.09%)
At close: Feb 6, 2026

ASX:VDHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202674.0074.0073.0573.20--1.09%70,637
Feb 5, 202674.1174.2974.0174.0174.01-0.18%73,286
Feb 4, 202674.3774.3973.8874.1474.14-0.31%66,112
Feb 3, 202674.2974.6074.1474.3774.370.85%56,989
Feb 2, 202674.2474.2573.5073.7473.74-0.71%89,722
Jan 30, 202674.4474.6374.1574.2774.27-0.04%66,148
Jan 29, 202674.7174.7174.1574.3074.30-0.55%89,469
Jan 28, 202674.9274.9574.6474.7174.71-0.28%65,038
Jan 27, 202674.7574.9674.6874.9274.920.32%64,327
Jan 23, 202674.6874.8374.6074.6874.68-0.03%54,209
Jan 22, 202674.6074.9674.6074.7074.700.57%58,861
Jan 21, 202674.7074.7074.2174.2874.28-0.56%97,026
Jan 20, 202675.0175.0274.6674.7074.70-0.53%84,778
Jan 19, 202675.6575.6575.0075.1075.10-0.65%96,810
Jan 16, 202675.3075.5975.2675.5975.590.47%45,099
Jan 15, 202675.1075.3175.1075.2475.240.25%49,983
Jan 14, 202675.2075.2275.0075.0575.05-69,281
Jan 13, 202675.0075.5075.0075.0575.050.35%46,536
Jan 12, 202674.6975.0274.6174.7974.790.50%55,556
Jan 9, 202674.5274.6874.4074.4274.42-0.03%53,542
Jan 8, 202674.3674.4874.3074.4474.440.28%45,400
Jan 7, 202674.2374.5874.2374.2374.23-58,766
Jan 6, 202674.2574.4974.1574.2374.230.04%50,040
Jan 5, 202674.0074.2173.8474.2074.200.27%90,575
Jan 2, 202674.5274.5573.6874.0074.00-0.70%53,356
Dec 31, 202574.5074.5574.1174.5274.180.23%29,662
Dec 30, 202574.3474.5174.1574.3574.010.01%54,958
Dec 29, 202574.5074.7274.2474.3474.00-0.03%69,574
Dec 24, 202574.7274.7274.3074.3674.02-0.20%42,003
Dec 23, 202574.5074.5774.2074.5174.170.46%39,017
Dec 22, 202573.8774.2773.8774.1773.830.76%73,183
Dec 19, 202573.4073.6973.4073.6173.270.55%31,142
Dec 18, 202573.4073.6573.1173.2172.88-0.26%65,990
Dec 17, 202573.5473.5473.2373.4073.060.12%97,509
Dec 16, 202573.8273.8973.3173.3172.97-0.68%50,153
Dec 15, 202574.1574.2073.5773.8173.47-0.46%29,456
Dec 12, 202574.0174.2474.0074.1573.810.79%50,323
Dec 11, 202573.8073.9973.4073.5773.230.23%53,348
Dec 10, 202573.6573.6573.3673.4073.06-0.07%36,887
Dec 9, 202573.7373.8073.4573.4573.11-0.53%57,331
Dec 8, 202573.8473.8573.6373.8473.500.08%70,622
Dec 5, 202573.7573.9973.7073.7873.440.15%42,933
Dec 4, 202573.9073.9973.5973.6773.33-0.11%30,664
Dec 3, 202573.5973.8473.5873.7573.410.22%43,840
Dec 2, 202573.6873.7973.5973.5973.25-55,158
Dec 1, 202574.0074.0473.5973.5973.25-0.33%50,626
Nov 28, 202573.9474.0073.6673.8373.49-0.09%48,097
Nov 27, 202574.0074.0373.7873.9073.560.33%47,351
Nov 26, 202573.7874.0073.5973.6673.320.70%59,409
Nov 25, 202573.2973.7973.0073.1572.820.65%37,233