Vanguard Diversified High Growth Index ETF (ASX:VDHG)
Australia · Delayed Price · Currency is AUD 76.91
-0.37 (-0.48%)
Aug 21, 2026, 3:59 PM AEST
ASX:VDHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 77.03 | 77.04 | 76.88 | 76.91 | 76.91 | -0.48% | 52,810 |
| Aug 20, 2026 | 77.14 | 77.41 | 77.14 | 77.28 | 77.28 | 0.25% | 65,502 |
| Aug 19, 2026 | 77.22 | 77.22 | 77.00 | 77.09 | 77.09 | -0.30% | 81,776 |
| Aug 18, 2026 | 77.50 | 77.60 | 77.32 | 77.32 | 77.32 | -0.53% | 66,550 |
| Aug 17, 2026 | 77.86 | 77.87 | 77.66 | 77.73 | 77.73 | -0.24% | 93,672 |
| Aug 14, 2026 | 78.10 | 78.13 | 77.90 | 77.92 | 77.92 | -0.20% | 57,293 |
| Aug 13, 2026 | 77.90 | 78.10 | 77.79 | 78.08 | 78.08 | 0.32% | 38,019 |
| Aug 12, 2026 | 77.88 | 77.91 | 77.73 | 77.83 | 77.83 | -0.26% | 45,044 |
| Aug 11, 2026 | 77.97 | 78.25 | 77.94 | 78.03 | 78.03 | - | 60,738 |
| Aug 10, 2026 | 77.95 | 78.05 | 77.85 | 78.03 | 78.03 | 0.13% | 73,164 |
| Aug 7, 2026 | 77.83 | 77.97 | 77.73 | 77.93 | 77.93 | 0.04% | 59,231 |
| Aug 6, 2026 | 77.89 | 78.06 | 77.84 | 77.90 | 77.90 | -0.06% | 65,041 |
| Aug 5, 2026 | 77.56 | 78.00 | 77.56 | 77.95 | 77.95 | 1.10% | 92,278 |
| Aug 4, 2026 | 76.56 | 77.13 | 76.56 | 77.10 | 77.10 | 0.98% | 90,826 |
| Aug 3, 2026 | 76.06 | 76.35 | 75.95 | 76.35 | 76.35 | 0.46% | 69,402 |
| 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 |