Vanguard Diversified High Growth Index ETF (ASX:VDHG)
Australia · Delayed Price · Currency is AUD 77.52
+0.28 (0.36%)
Nov 12, 2026, 4:14 PM AEDT
ASX:VDHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 77.25 | 77.54 | 77.25 | 77.52 | 77.52 | 0.36% | 48,285 |
| Nov 11, 2026 | 76.91 | 77.26 | 76.76 | 77.24 | 77.24 | 0.32% | 51,819 |
| Nov 10, 2026 | 76.00 | 77.06 | 75.93 | 76.99 | 76.99 | 2.00% | 101,929 |
| Nov 9, 2026 | 75.36 | 75.97 | 75.36 | 75.48 | 75.48 | 0.16% | 95,459 |
| Nov 6, 2026 | 75.15 | 75.57 | 74.91 | 75.36 | 75.36 | -1.61% | 77,466 |
| Nov 5, 2026 | 76.50 | 76.74 | 76.00 | 76.59 | 76.59 | 1.83% | 70,074 |
| Nov 4, 2026 | 75.54 | 75.86 | 74.96 | 75.21 | 75.21 | -0.53% | 96,167 |
| Nov 3, 2026 | 75.68 | 75.80 | 75.46 | 75.61 | 75.61 | -0.09% | 45,007 |
| Nov 2, 2026 | 75.66 | 75.75 | 75.48 | 75.68 | 75.68 | -0.24% | 105,671 |
| Oct 30, 2026 | 76.06 | 76.39 | 75.85 | 75.86 | 75.86 | -0.25% | 67,409 |
| Oct 29, 2026 | 75.98 | 76.12 | 75.89 | 76.05 | 76.05 | 0.32% | 60,108 |
| Oct 28, 2026 | 76.00 | 76.18 | 75.81 | 75.81 | 75.81 | 0.17% | 51,194 |
| Oct 27, 2026 | 75.51 | 75.80 | 75.50 | 75.68 | 75.68 | 0.25% | 58,507 |
| Oct 26, 2026 | 75.35 | 75.49 | 75.10 | 75.49 | 75.49 | -0.08% | 61,954 |
| Oct 23, 2026 | 75.55 | 75.57 | 75.29 | 75.55 | 75.55 | -0.13% | 74,743 |
| Oct 22, 2026 | 76.01 | 76.01 | 75.65 | 75.65 | 75.65 | -0.34% | 67,931 |
| Oct 21, 2026 | 76.00 | 76.06 | 75.88 | 75.91 | 75.91 | 0.15% | 63,713 |
| Oct 20, 2026 | 76.14 | 76.14 | 75.66 | 75.80 | 75.80 | -0.54% | 84,295 |
| Oct 19, 2026 | 76.15 | 76.21 | 75.95 | 76.21 | 76.21 | -0.25% | 59,603 |
| Oct 16, 2026 | 76.17 | 76.45 | 76.17 | 76.40 | 76.40 | 0.99% | 58,374 |
| Oct 15, 2026 | 76.00 | 76.01 | 75.41 | 75.65 | 75.65 | -0.67% | 108,784 |
| Oct 14, 2026 | 76.28 | 76.29 | 76.01 | 76.16 | 76.16 | -0.22% | 35,521 |
| Oct 13, 2026 | 76.54 | 76.54 | 76.22 | 76.33 | 76.33 | -0.17% | 52,957 |
| Oct 12, 2026 | 76.20 | 76.61 | 76.20 | 76.46 | 76.46 | 0.43% | 66,652 |
| Oct 9, 2026 | 76.02 | 76.14 | 76.01 | 76.13 | 76.13 | 0.14% | 47,888 |
| Oct 8, 2026 | 76.22 | 76.30 | 76.01 | 76.02 | 76.02 | -0.46% | 53,558 |
| Oct 7, 2026 | 76.39 | 76.58 | 76.37 | 76.37 | 76.37 | 0.05% | 72,262 |
| Oct 6, 2026 | 76.21 | 76.41 | 76.18 | 76.33 | 76.33 | 0.47% | 73,709 |
| Oct 5, 2026 | 76.08 | 76.28 | 75.93 | 75.97 | 75.97 | 0.09% | 65,773 |
| 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 |