Vanguard Diversified High Growth Index ETF (ASX:VDHG)
Australia · Delayed Price · Currency is AUD 72.00
+0.09 (0.13%)
Aug 13, 2025, 4:10 PM AEST
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 72.11 | 72.21 | 71.96 | 72.02 | 72.02 | 0.15% | 52,254 |
| 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 |
| Jun 25, 2025 | 70.38 | 70.51 | 70.31 | 70.40 | 69.29 | 0.23% | 42,578 |
| Jun 24, 2025 | 70.02 | 70.38 | 70.01 | 70.24 | 69.13 | 0.95% | 74,718 |
| Jun 23, 2025 | 69.50 | 69.69 | 69.27 | 69.58 | 68.48 | -0.03% | 86,752 |
| Jun 20, 2025 | 69.72 | 69.73 | 69.40 | 69.60 | 68.50 | 0.01% | 46,106 |
| Jun 19, 2025 | 69.70 | 69.75 | 69.52 | 69.59 | 68.49 | -0.16% | 42,881 |
| Jun 18, 2025 | 69.49 | 69.85 | 69.49 | 69.70 | 68.60 | -0.01% | 33,093 |
| Jun 17, 2025 | 69.77 | 69.90 | 69.63 | 69.71 | 68.61 | -0.14% | 65,573 |
| Jun 16, 2025 | 69.95 | 69.95 | 69.77 | 69.81 | 68.71 | 0.01% | 55,413 |
| Jun 13, 2025 | 70.00 | 70.00 | 69.56 | 69.80 | 68.70 | -0.21% | 45,677 |
| Jun 12, 2025 | 70.20 | 70.22 | 69.95 | 69.95 | 68.84 | -0.17% | 48,282 |
| Jun 11, 2025 | 70.10 | 70.27 | 70.07 | 70.07 | 68.96 | -0.01% | 40,709 |
| Jun 10, 2025 | 69.70 | 70.11 | 69.65 | 70.08 | 68.97 | 0.82% | 76,021 |
| Jun 6, 2025 | 69.60 | 69.67 | 69.50 | 69.51 | 68.41 | -0.17% | 28,623 |
| Jun 5, 2025 | 69.80 | 69.80 | 69.62 | 69.63 | 68.53 | -0.07% | 21,480 |
| Jun 4, 2025 | 69.44 | 69.77 | 69.44 | 69.68 | 68.58 | 0.59% | 32,096 |