Vanguard Diversified Income ETF (ASX:VDIF)
Australia · Delayed Price · Currency is AUD 51.11
-0.26 (-0.51%)
At close: Aug 1, 2025, 4:00 PM AEST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.07 | 51.14 | 51.07 | 51.11 | - | -0.51% | 860 |
| Jul 31, 2025 | 51.36 | 51.40 | 51.21 | 51.37 | - | -0.17% | 556 |
| Jul 30, 2025 | 51.26 | 51.46 | 51.25 | 51.46 | - | 0.49% | 880 |
| Jul 29, 2025 | 51.13 | 51.21 | 51.13 | 51.21 | - | -0.04% | 890 |
| Jul 28, 2025 | 51.27 | 51.31 | 51.23 | 51.23 | - | 0.04% | 283 |
| Jul 25, 2025 | 51.18 | 51.21 | 51.18 | 51.21 | - | -0.04% | 1,004 |
| Jul 24, 2025 | 51.32 | 51.33 | 51.23 | 51.23 | - | -0.12% | 1,733 |
| Jul 23, 2025 | 51.08 | 51.29 | 51.08 | 51.29 | - | 0.55% | 67 |
| Jul 22, 2025 | 51.06 | 51.08 | 51.01 | 51.01 | - | 0.06% | 2,298 |
| Jul 21, 2025 | 51.06 | 51.06 | 50.94 | 50.98 | - | -0.55% | 952 |
| Jul 18, 2025 | 51.04 | 51.26 | 51.04 | 51.26 | - | 0.67% | 6,226 |
| Jul 17, 2025 | 50.79 | 50.92 | 50.76 | 50.92 | - | 0.57% | 12,104 |
| Jul 16, 2025 | 50.59 | 50.67 | 50.59 | 50.63 | - | -0.45% | 167 |
| Jul 15, 2025 | 50.88 | 50.89 | 50.86 | 50.86 | - | 0.32% | 513 |
| Jul 14, 2025 | 50.75 | 50.79 | 50.70 | 50.70 | - | - | 934 |
| Jul 9, 2025 | 50.76 | 50.76 | 50.65 | 50.70 | - | -0.22% | 593 |
| Jul 8, 2025 | 50.80 | 50.88 | 50.80 | 50.81 | - | -0.33% | 1,014 |
| Jul 7, 2025 | 50.97 | 50.98 | 50.95 | 50.98 | - | 0.12% | 113 |
| Jul 3, 2025 | 50.95 | 50.95 | 50.85 | 50.92 | - | 0.06% | 688 |
| Jul 2, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | - | 0.43% | 10 |
| Jul 1, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | - | -1.78% | 5 |
| Jun 30, 2025 | 51.56 | 51.59 | 51.48 | 51.59 | - | 0.33% | 5,476 |
| Jun 27, 2025 | 51.57 | 51.57 | 51.42 | 51.42 | - | 0.14% | 573 |
| Jun 26, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | - | -0.17% | 20 |
| Jun 25, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | - | 0.92% | 2 |
| Jun 23, 2025 | 50.89 | 50.97 | 50.89 | 50.97 | - | -0.41% | 1,558 |
| Jun 20, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | - | -0.04% | 9 |
| Jun 19, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | - | -0.16% | 20 |
| Jun 17, 2025 | 51.23 | 51.28 | 51.23 | 51.28 | - | -0.08% | 372 |
| Jun 16, 2025 | 51.36 | 51.36 | 51.32 | 51.32 | - | 0.41% | 1,047 |
| Jun 13, 2025 | 51.36 | 51.36 | 51.11 | 51.11 | - | -0.41% | 2,392 |
| Jun 12, 2025 | 51.40 | 51.40 | 51.32 | 51.32 | - | 0.14% | 1,114 |
| Jun 11, 2025 | 51.35 | 51.36 | 51.25 | 51.25 | - | 0.10% | 310 |
| Jun 10, 2025 | 51.08 | 51.22 | 51.08 | 51.20 | - | 0.39% | 6,467 |
| Jun 6, 2025 | 51.00 | 51.04 | 50.90 | 51.00 | - | 0.04% | 2,913 |
| Jun 4, 2025 | 51.05 | 51.05 | 50.95 | 50.98 | - | 0.37% | 18,738 |
| Jun 3, 2025 | 50.67 | 50.80 | 50.67 | 50.79 | - | 0.18% | 34 |
| Jun 2, 2025 | 50.76 | 50.76 | 50.61 | 50.70 | - | 0.02% | 9,189 |
| May 30, 2025 | 50.70 | 50.70 | 50.69 | 50.69 | - | -0.30% | 269 |
| May 29, 2025 | 50.80 | 50.86 | 50.80 | 50.84 | - | 0.36% | 121 |
| May 28, 2025 | 50.84 | 50.84 | 50.66 | 50.66 | - | 0.16% | 2,550 |
| May 27, 2025 | 50.53 | 50.58 | 50.53 | 50.58 | - | 0.36% | 212 |
| May 26, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | - | -0.14% | 521 |
| May 23, 2025 | 50.49 | 50.53 | 50.45 | 50.47 | - | 0.08% | 775 |
| May 22, 2025 | 50.42 | 50.48 | 50.40 | 50.43 | - | -0.55% | 121 |
| May 21, 2025 | 50.66 | 50.71 | 50.66 | 50.71 | - | 0.06% | 5,278 |
| May 20, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | - | 0.50% | 600 |
| May 19, 2025 | 50.51 | 50.53 | 50.43 | 50.43 | - | -0.22% | 75 |
| May 16, 2025 | 50.60 | 50.60 | 50.54 | 50.54 | - | 0.70% | 1,693 |
| May 15, 2025 | 50.14 | 50.19 | 50.14 | 50.19 | - | 0.04% | 78 |