Vanguard FTSE Europe Shares ETF (ASX:VEQ)
Australia · Delayed Price · Currency is AUD 85.77
+0.39 (0.46%)
Oct 1, 2025, 3:48 PM AEST
ASX:VEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 85.67 | 85.85 | 85.42 | 85.77 | 85.77 | 0.46% | 9,742 |
| Sep 30, 2025 | 85.67 | 85.67 | 85.17 | 85.38 | 85.38 | -0.42% | 12,970 |
| Sep 29, 2025 | 85.64 | 85.92 | 85.63 | 85.74 | 85.74 | 0.87% | 30,680 |
| Sep 26, 2025 | 85.23 | 85.23 | 84.94 | 85.00 | 85.00 | -0.13% | 6,232 |
| Sep 25, 2025 | 85.20 | 85.28 | 85.06 | 85.11 | 85.11 | 0.04% | 10,838 |
| Sep 24, 2025 | 85.59 | 85.59 | 85.08 | 85.08 | 85.08 | -0.65% | 15,599 |
| Sep 23, 2025 | 85.55 | 85.74 | 85.48 | 85.64 | 85.64 | 0.63% | 9,491 |
| Sep 22, 2025 | 85.31 | 85.42 | 85.06 | 85.10 | 85.10 | -0.30% | 15,042 |
| Sep 19, 2025 | 85.49 | 85.55 | 85.29 | 85.36 | 85.36 | 0.80% | 12,089 |
| Sep 18, 2025 | 84.76 | 84.98 | 84.61 | 84.68 | 84.68 | 0.13% | 21,121 |
| Sep 17, 2025 | 84.94 | 85.00 | 84.48 | 84.57 | 84.57 | -0.62% | 11,428 |
| Sep 16, 2025 | 85.40 | 85.40 | 84.71 | 85.10 | 85.10 | 0.83% | 9,145 |
| Sep 15, 2025 | 84.55 | 84.56 | 84.34 | 84.40 | 84.40 | -0.18% | 14,745 |
| Sep 12, 2025 | 84.40 | 84.71 | 84.38 | 84.55 | 84.55 | 0.21% | 33,851 |
| Sep 11, 2025 | 84.54 | 84.58 | 84.34 | 84.37 | 84.37 | -0.45% | 14,064 |
| Sep 10, 2025 | 84.83 | 85.19 | 84.75 | 84.75 | 84.75 | -0.11% | 9,961 |
| Sep 9, 2025 | 85.00 | 85.18 | 84.73 | 84.84 | 84.84 | -0.16% | 11,531 |
| Sep 8, 2025 | 85.20 | 85.20 | 84.86 | 84.98 | 84.98 | -0.26% | 21,539 |
| Sep 5, 2025 | 85.30 | 85.30 | 85.01 | 85.20 | 85.20 | 0.80% | 13,388 |
| Sep 4, 2025 | 84.36 | 84.54 | 84.11 | 84.52 | 84.52 | 0.71% | 20,807 |
| Sep 3, 2025 | 84.43 | 84.43 | 83.85 | 83.92 | 83.92 | -1.27% | 18,262 |
| Sep 2, 2025 | 85.13 | 85.38 | 84.93 | 85.00 | 85.00 | -0.18% | 26,859 |
| Sep 1, 2025 | 85.34 | 85.34 | 84.99 | 85.15 | 85.15 | -0.32% | 26,799 |
| Aug 29, 2025 | 85.60 | 85.60 | 85.19 | 85.42 | 85.42 | -0.23% | 9,292 |
| Aug 28, 2025 | 85.73 | 85.85 | 85.42 | 85.62 | 85.62 | -0.44% | 21,478 |
| Aug 27, 2025 | 86.00 | 86.22 | 85.91 | 86.00 | 86.00 | -0.49% | 10,927 |
| Aug 26, 2025 | 86.64 | 86.64 | 86.18 | 86.42 | 86.42 | -0.93% | 19,243 |
| Aug 25, 2025 | 87.52 | 89.27 | 87.14 | 87.23 | 87.23 | 0.36% | 31,474 |
| Aug 22, 2025 | 87.51 | 87.51 | 86.89 | 86.92 | 86.92 | -0.50% | 11,713 |
| Aug 21, 2025 | 87.19 | 87.64 | 87.19 | 87.36 | 87.36 | 0.99% | 14,000 |
| Aug 20, 2025 | 86.51 | 86.72 | 86.49 | 86.50 | 86.50 | 0.66% | 31,165 |
| Aug 19, 2025 | 86.00 | 86.08 | 85.87 | 85.93 | 85.93 | -0.01% | 13,630 |
| Aug 18, 2025 | 86.16 | 86.16 | 85.89 | 85.94 | 85.94 | -0.09% | 13,162 |
| Aug 15, 2025 | 85.72 | 86.09 | 85.72 | 86.02 | 86.02 | 1.36% | 16,513 |
| Aug 14, 2025 | 85.20 | 85.20 | 84.77 | 84.87 | 84.87 | 0.20% | 13,054 |
| Aug 13, 2025 | 85.51 | 85.51 | 84.67 | 84.70 | 84.70 | 0.20% | 8,596 |
| Aug 12, 2025 | 85.58 | 85.58 | 84.04 | 84.53 | 84.53 | -0.15% | 14,496 |
| Aug 11, 2025 | 84.45 | 84.68 | 84.45 | 84.66 | 84.66 | 0.67% | 7,717 |
| Aug 8, 2025 | 84.00 | 84.55 | 83.99 | 84.10 | 84.10 | 0.67% | 21,424 |
| Aug 7, 2025 | 83.78 | 83.82 | 83.51 | 83.54 | 83.54 | -0.22% | 9,486 |
| Aug 6, 2025 | 84.04 | 84.04 | 83.43 | 83.72 | 83.72 | 0.19% | 15,163 |
| Aug 5, 2025 | 83.27 | 84.07 | 83.27 | 83.56 | 83.56 | 1.13% | 9,585 |
| Aug 4, 2025 | 84.40 | 84.40 | 82.57 | 82.63 | 82.63 | -0.71% | 13,675 |
| Aug 1, 2025 | 83.62 | 83.69 | 83.17 | 83.22 | 83.22 | -1.13% | 15,060 |
| Jul 31, 2025 | 84.29 | 84.70 | 84.05 | 84.17 | 84.17 | -0.17% | 13,490 |
| Jul 30, 2025 | 85.00 | 85.00 | 84.00 | 84.31 | 84.31 | 0.07% | 9,593 |
| Jul 29, 2025 | 84.45 | 84.45 | 84.14 | 84.25 | 84.25 | -1.55% | 14,025 |
| Jul 28, 2025 | 85.31 | 85.70 | 85.30 | 85.58 | 85.58 | 0.98% | 12,047 |
| Jul 25, 2025 | 85.00 | 85.00 | 84.61 | 84.75 | 84.75 | -0.29% | 12,761 |
| Jul 24, 2025 | 85.39 | 85.47 | 85.00 | 85.00 | 85.00 | 0.54% | 19,399 |