Vanguard Diversified High Growth Index ETF (ASX:VDHG)
Australia · Delayed Price · Currency is AUD 75.90
+0.16 (0.21%)
Oct 2, 2026, 3:59 PM AEST
ASX:VDHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 75.87 | 75.95 | 75.72 | 75.90 | 75.90 | 0.21% | 45,493 |
| Oct 1, 2026 | 76.03 | 76.21 | 75.62 | 75.74 | 75.74 | -0.42% | 83,431 |
| Sep 30, 2026 | 76.20 | 76.69 | 76.20 | 76.50 | 76.06 | 0.46% | 43,317 |
| Sep 29, 2026 | 76.18 | 76.20 | 75.87 | 76.15 | 75.71 | -0.16% | 57,957 |
| Sep 28, 2026 | 76.33 | 76.39 | 76.16 | 76.27 | 75.83 | -0.03% | 59,403 |
| Sep 25, 2026 | 76.17 | 76.29 | 76.09 | 76.29 | 75.85 | 0.14% | 66,005 |
| Sep 24, 2026 | 76.40 | 76.60 | 76.00 | 76.18 | 75.74 | -0.59% | 56,854 |
| Sep 23, 2026 | 76.55 | 76.75 | 76.53 | 76.63 | 76.19 | 0.13% | 56,538 |
| Sep 22, 2026 | 76.36 | 76.62 | 76.31 | 76.53 | 76.09 | 0.71% | 56,586 |
| Sep 21, 2026 | 75.93 | 76.02 | 75.75 | 75.99 | 75.56 | 0.05% | 69,774 |
| Sep 18, 2026 | 75.82 | 75.95 | 75.81 | 75.95 | 75.52 | 0.53% | 54,424 |
| Sep 17, 2026 | 75.50 | 75.83 | 75.50 | 75.55 | 75.12 | 0.05% | 68,862 |
| Sep 16, 2026 | 75.48 | 75.54 | 75.34 | 75.51 | 75.08 | 0.11% | 52,253 |
| Sep 15, 2026 | 75.70 | 75.71 | 75.33 | 75.43 | 75.00 | -0.38% | 57,036 |
| Sep 14, 2026 | 75.66 | 75.82 | 75.62 | 75.72 | 75.29 | 0.08% | 81,123 |
| Sep 11, 2026 | 75.48 | 75.69 | 75.44 | 75.66 | 75.23 | -0.45% | 56,745 |
| Sep 10, 2026 | 76.00 | 76.00 | 75.70 | 76.00 | 75.57 | -0.60% | 77,074 |
| Sep 9, 2026 | 76.52 | 76.60 | 76.34 | 76.46 | 76.02 | -0.13% | 53,472 |
| Sep 8, 2026 | 76.90 | 76.95 | 76.53 | 76.56 | 76.12 | -0.52% | 59,693 |
| Sep 7, 2026 | 77.00 | 77.09 | 76.90 | 76.96 | 76.52 | -0.09% | 48,037 |
| Sep 4, 2026 | 77.00 | 77.10 | 76.91 | 77.03 | 76.59 | 0.21% | 45,772 |
| Sep 3, 2026 | 76.49 | 76.88 | 76.49 | 76.87 | 76.43 | 0.68% | 58,119 |
| Sep 2, 2026 | 76.48 | 76.49 | 76.27 | 76.35 | 75.91 | -0.92% | 107,464 |
| Sep 1, 2026 | 76.94 | 77.06 | 76.85 | 77.06 | 76.62 | 0.20% | 53,285 |
| Aug 31, 2026 | 77.05 | 77.12 | 76.89 | 76.91 | 76.47 | -0.36% | 65,823 |
| Aug 28, 2026 | 77.11 | 77.23 | 77.04 | 77.19 | 76.75 | 0.23% | 66,471 |
| Aug 27, 2026 | 77.30 | 77.40 | 76.99 | 77.01 | 76.57 | -0.27% | 45,110 |
| Aug 26, 2026 | 77.30 | 77.50 | 77.21 | 77.22 | 76.78 | 0.01% | 64,607 |
| Aug 25, 2026 | 77.11 | 77.31 | 77.00 | 77.21 | 76.77 | 0.25% | 44,971 |
| Aug 24, 2026 | 77.10 | 77.20 | 76.97 | 77.02 | 76.58 | 0.14% | 60,871 |
| Aug 21, 2026 | 77.03 | 77.04 | 76.88 | 76.91 | 76.47 | -0.48% | 52,810 |
| Aug 20, 2026 | 77.14 | 77.41 | 77.14 | 77.28 | 76.84 | 0.25% | 65,502 |
| Aug 19, 2026 | 77.22 | 77.22 | 77.00 | 77.09 | 76.65 | -0.30% | 81,776 |
| Aug 18, 2026 | 77.50 | 77.60 | 77.32 | 77.32 | 76.88 | -0.53% | 66,550 |
| Aug 17, 2026 | 77.86 | 77.87 | 77.66 | 77.73 | 77.29 | -0.24% | 93,672 |
| Aug 14, 2026 | 78.10 | 78.13 | 77.90 | 77.92 | 77.47 | -0.20% | 57,293 |
| Aug 13, 2026 | 77.90 | 78.10 | 77.79 | 78.08 | 77.63 | 0.32% | 38,019 |
| Aug 12, 2026 | 77.88 | 77.91 | 77.73 | 77.83 | 77.39 | -0.26% | 45,044 |
| Aug 11, 2026 | 77.97 | 78.25 | 77.94 | 78.03 | 77.58 | - | 60,738 |
| Aug 10, 2026 | 77.95 | 78.05 | 77.85 | 78.03 | 77.58 | 0.13% | 73,164 |
| Aug 7, 2026 | 77.83 | 77.97 | 77.73 | 77.93 | 77.48 | 0.04% | 59,231 |
| Aug 6, 2026 | 77.89 | 78.06 | 77.84 | 77.90 | 77.45 | -0.06% | 65,041 |
| Aug 5, 2026 | 77.56 | 78.00 | 77.56 | 77.95 | 77.50 | 1.10% | 92,278 |
| Aug 4, 2026 | 76.56 | 77.13 | 76.56 | 77.10 | 76.66 | 0.98% | 90,826 |
| Aug 3, 2026 | 76.06 | 76.35 | 75.95 | 76.35 | 75.91 | 0.46% | 69,402 |
| Jul 31, 2026 | 76.03 | 76.28 | 75.95 | 76.00 | 75.57 | 0.88% | 81,513 |
| Jul 30, 2026 | 75.67 | 75.73 | 75.32 | 75.34 | 74.91 | -0.72% | 64,135 |
| Jul 29, 2026 | 75.88 | 76.28 | 75.88 | 75.89 | 75.46 | 0.44% | 81,939 |
| Jul 28, 2026 | 75.53 | 75.68 | 75.25 | 75.56 | 75.13 | -0.25% | 88,082 |
| Jul 27, 2026 | 75.58 | 75.85 | 75.50 | 75.75 | 75.32 | 0.85% | 74,026 |