Skip to main content
logo
Vanguard Diversified High Growth Index ETF (ASX:VDHG)
Australia flag Australia · Delayed Price · Currency is AUD
73.78
+0.11 (0.15%)
At close: Dec 5, 2025

ASX:VDHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.7573.9973.7073.7873.780.15%42,933
Dec 4, 202573.9073.9973.5973.6773.67-0.11%30,664
Dec 3, 202573.5973.8473.5873.7573.750.22%43,840
Dec 2, 202573.6873.7973.5973.5973.59-55,158
Dec 1, 202574.0074.0473.5973.5973.59-0.33%50,626
Nov 28, 202573.9474.0073.6673.8373.83-0.09%48,097
Nov 27, 202574.0074.0373.7873.9073.900.33%47,351
Nov 26, 202573.7874.0073.5973.6673.660.70%59,409
Nov 25, 202573.2973.7973.0073.1573.150.65%37,233
Nov 24, 202572.6172.9372.6072.6872.681.07%52,671
Nov 21, 202573.2573.2571.8071.9171.91-1.83%73,645
Nov 20, 202572.3073.3372.3073.2573.251.38%77,723
Nov 19, 202572.5272.6072.2572.2572.25-0.55%112,324
Nov 18, 202573.5973.6072.4872.6572.65-1.28%90,177
Nov 17, 202573.6073.6573.3173.5973.590.08%93,492
Nov 14, 202574.0074.0073.5073.5373.53-1.24%81,851
Nov 13, 202574.6874.7074.2274.4574.45-0.28%45,477
Nov 12, 202574.5374.8474.5374.6674.660.17%52,562
Nov 11, 202574.4574.6874.4174.5374.530.51%43,172
Nov 10, 202574.0574.2474.0174.1574.150.43%49,402
Nov 7, 202574.2674.2773.8373.8373.83-0.58%67,483
Nov 6, 202574.2974.5174.1774.2674.260.38%52,103
Nov 5, 202574.3374.3373.7273.9873.98-0.31%105,653
Nov 4, 202574.7575.0074.2174.2174.21-0.60%68,955
Nov 3, 202574.7074.7974.5474.6674.66-0.05%56,081
Oct 31, 202574.8774.8774.7074.7074.700.13%35,116
Oct 30, 202574.8274.9274.6074.6074.60-0.32%39,950
Oct 29, 202575.2675.3074.8474.8474.84-0.41%46,776
Oct 28, 202575.4075.4075.1575.1575.15-0.21%47,285
Oct 27, 202575.1875.4675.1875.3175.310.47%46,706
Oct 24, 202574.9674.9874.8274.9674.960.35%46,369
Oct 23, 202574.7174.8474.5074.7074.70-0.23%40,990
Oct 22, 202574.9974.9974.6874.8774.87-0.31%48,291
Oct 21, 202574.8175.1674.8175.1075.100.85%54,598
Oct 20, 202574.2574.5874.2074.4774.470.36%99,000
Oct 17, 202574.4174.4574.2074.2074.20-0.66%57,582
Oct 16, 202574.3074.8974.3074.6974.690.54%64,686
Oct 15, 202574.0074.3074.0074.2974.290.58%46,654
Oct 14, 202573.5773.9173.5773.8673.860.49%61,238
Oct 13, 202573.8573.8573.4873.5073.50-0.94%88,241
Oct 10, 202574.2974.3074.1874.2074.20-0.07%42,799
Oct 9, 202574.5074.5174.2074.2574.250.22%57,590
Oct 8, 202574.1874.1873.9474.0974.09-0.07%72,872
Oct 7, 202574.1874.1973.9874.1474.140.08%47,234
Oct 6, 202574.2574.5074.0874.0874.08-0.09%56,275
Oct 3, 202573.9674.2473.9074.1574.150.47%65,823
Oct 2, 202573.6173.9273.5673.8073.800.82%48,728
Oct 1, 202573.2673.2773.0473.2073.20-0.46%59,294
Sep 30, 202573.7473.7973.4873.5473.17-0.27%67,340
Sep 29, 202573.4573.8073.4573.7473.370.60%39,178