Vanguard Diversified High Growth Index ETF (ASX:VDHG)
Australia · Delayed Price · Currency is AUD 76.00
+0.66 (0.88%)
Jul 31, 2026, 4:10 PM AEST
ASX:VDHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 76.03 | 76.28 | 75.95 | 76.00 | 76.00 | 0.88% | 81,513 |
| Jul 30, 2026 | 75.67 | 75.73 | 75.32 | 75.34 | 75.34 | -0.72% | 64,135 |
| Jul 29, 2026 | 75.88 | 76.28 | 75.88 | 75.89 | 75.89 | 0.44% | 81,939 |
| Jul 28, 2026 | 75.53 | 75.68 | 75.25 | 75.56 | 75.56 | -0.25% | 88,082 |
| Jul 27, 2026 | 75.58 | 75.85 | 75.50 | 75.75 | 75.75 | 0.85% | 74,026 |
| Jul 24, 2026 | 75.40 | 75.40 | 75.00 | 75.11 | 75.11 | -0.71% | 54,595 |
| Jul 23, 2026 | 75.70 | 76.15 | 75.65 | 75.65 | 75.65 | -0.04% | 40,397 |
| Jul 22, 2026 | 75.50 | 75.81 | 75.50 | 75.68 | 75.68 | 0.41% | 48,139 |
| Jul 21, 2026 | 75.12 | 75.42 | 74.92 | 75.37 | 75.37 | 0.09% | 78,436 |
| Jul 20, 2026 | 75.37 | 75.53 | 75.29 | 75.30 | 75.30 | -0.03% | 162,170 |
| Jul 17, 2026 | 76.00 | 76.00 | 75.20 | 75.32 | 75.32 | -0.89% | 85,750 |
| Jul 16, 2026 | 76.06 | 76.15 | 75.96 | 76.00 | 76.00 | -0.01% | 90,158 |
| Jul 15, 2026 | 76.00 | 76.17 | 75.98 | 76.01 | 76.01 | 0.07% | 68,688 |
| Jul 14, 2026 | 75.91 | 75.96 | 75.54 | 75.96 | 75.96 | 0.03% | 52,569 |
| Jul 13, 2026 | 76.15 | 76.28 | 75.86 | 75.94 | 75.94 | -0.20% | 62,581 |
| Jul 10, 2026 | 75.82 | 76.20 | 75.82 | 76.09 | 76.09 | 0.36% | 40,427 |
| Jul 9, 2026 | 75.64 | 75.85 | 75.46 | 75.82 | 75.82 | 0.01% | 57,582 |
| Jul 8, 2026 | 75.99 | 75.99 | 75.55 | 75.81 | 75.81 | -0.52% | 76,624 |
| Jul 7, 2026 | 76.39 | 76.44 | 76.09 | 76.21 | 76.21 | -0.09% | 70,964 |
| Jul 6, 2026 | 76.36 | 76.59 | 76.25 | 76.28 | 76.28 | 0.09% | 69,430 |
| Jul 3, 2026 | 75.84 | 76.38 | 75.84 | 76.21 | 76.21 | 0.57% | 53,127 |
| Jul 2, 2026 | 75.89 | 76.03 | 75.67 | 75.78 | 75.78 | -0.03% | 66,425 |
| Jul 1, 2026 | 76.13 | 76.82 | 75.80 | 75.80 | 75.80 | -0.41% | 89,097 |
| Jun 30, 2026 | 77.22 | 77.47 | 77.22 | 77.33 | 76.11 | 0.30% | 73,176 |
| Jun 29, 2026 | 76.94 | 77.13 | 76.81 | 77.10 | 75.89 | 0.73% | 78,401 |
| Jun 26, 2026 | 76.85 | 76.96 | 76.35 | 76.54 | 75.34 | -0.64% | 46,994 |
| Jun 25, 2026 | 76.94 | 77.13 | 76.92 | 77.03 | 75.82 | 0.17% | 42,291 |
| Jun 24, 2026 | 76.73 | 76.99 | 76.71 | 76.90 | 75.69 | 0.22% | 47,144 |
| Jun 23, 2026 | 77.22 | 77.30 | 76.72 | 76.73 | 75.52 | -0.51% | 65,215 |
| Jun 22, 2026 | 76.92 | 77.25 | 76.83 | 77.12 | 75.91 | 0.38% | 71,635 |
| Jun 19, 2026 | 77.26 | 77.29 | 76.83 | 76.83 | 75.62 | -0.56% | 88,878 |
| Jun 18, 2026 | 77.46 | 77.58 | 77.26 | 77.26 | 76.05 | -0.37% | 55,414 |
| Jun 17, 2026 | 77.20 | 77.58 | 77.12 | 77.55 | 76.33 | 0.39% | 51,322 |
| Jun 16, 2026 | 77.05 | 77.39 | 76.93 | 77.25 | 76.04 | 0.04% | 48,899 |
| Jun 15, 2026 | 76.20 | 77.33 | 76.20 | 77.22 | 76.01 | 1.34% | 87,601 |
| Jun 12, 2026 | 75.92 | 76.35 | 75.92 | 76.20 | 75.00 | 1.33% | 62,976 |
| Jun 11, 2026 | 74.90 | 75.26 | 74.54 | 75.20 | 74.02 | -0.11% | 65,349 |
| Jun 10, 2026 | 75.30 | 75.60 | 75.16 | 75.28 | 74.10 | -0.08% | 64,726 |
| Jun 9, 2026 | 75.38 | 75.57 | 74.88 | 75.34 | 74.16 | -0.80% | 105,826 |
| Jun 5, 2026 | 76.00 | 76.17 | 75.83 | 75.95 | 74.76 | 0.12% | 61,197 |
| Jun 4, 2026 | 76.19 | 76.19 | 75.85 | 75.86 | 74.67 | -1.03% | 80,038 |
| Jun 3, 2026 | 76.37 | 76.79 | 76.37 | 76.65 | 75.45 | 0.66% | 75,667 |
| Jun 2, 2026 | 76.21 | 76.25 | 75.69 | 76.15 | 74.95 | -0.12% | 64,655 |
| Jun 1, 2026 | 76.00 | 76.29 | 76.00 | 76.24 | 75.04 | 0.32% | 63,545 |
| May 29, 2026 | 75.76 | 76.17 | 75.76 | 76.00 | 74.81 | 0.80% | 62,102 |
| May 28, 2026 | 75.81 | 75.90 | 75.31 | 75.40 | 74.21 | -0.54% | 48,972 |
| May 27, 2026 | 75.73 | 75.81 | 75.62 | 75.81 | 74.62 | 0.21% | 69,567 |
| May 26, 2026 | 75.80 | 75.80 | 75.52 | 75.65 | 74.46 | -0.11% | 46,423 |
| May 25, 2026 | 75.39 | 75.80 | 75.39 | 75.73 | 74.54 | 0.68% | 68,115 |
| May 22, 2026 | 75.09 | 75.30 | 75.09 | 75.22 | 74.04 | 0.52% | 69,709 |