Vanguard FTSE Europe Shares ETF (ASX:VEQ)
Australia · Delayed Price · Currency is AUD 83.22
-0.95 (-1.13%)
Aug 1, 2025, 3:57 PM AEST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 84.50 | 84.73 | 84.28 | 84.54 | 84.54 | 0.45% | 16,500 |
| Jul 22, 2025 | 84.50 | 84.50 | 84.05 | 84.16 | 84.16 | 0.15% | 7,625 |
| Jul 21, 2025 | 84.32 | 84.37 | 83.97 | 84.03 | 84.03 | -0.64% | 45,417 |
| Jul 18, 2025 | 84.60 | 84.80 | 84.40 | 84.57 | 84.57 | 0.19% | 7,497 |
| Jul 17, 2025 | 84.00 | 84.41 | 83.88 | 84.41 | 84.41 | 1.28% | 24,853 |
| Jul 16, 2025 | 83.99 | 83.99 | 83.34 | 83.34 | 83.34 | -1.16% | 7,318 |
| Jul 15, 2025 | 84.00 | 84.41 | 84.00 | 84.32 | 84.32 | 1.26% | 6,535 |
| Jul 14, 2025 | 83.86 | 83.98 | 83.27 | 83.27 | 83.27 | -1.50% | 20,160 |
| Jul 11, 2025 | 84.90 | 84.90 | 84.41 | 84.54 | 84.54 | -0.82% | 10,920 |
| Jul 10, 2025 | 85.16 | 85.51 | 85.16 | 85.24 | 85.24 | 0.74% | 10,623 |
| Jul 9, 2025 | 84.33 | 84.89 | 84.33 | 84.61 | 84.61 | 0.50% | 5,801 |
| Jul 8, 2025 | 84.46 | 84.46 | 83.96 | 84.19 | 84.19 | -0.30% | 10,186 |
| Jul 7, 2025 | 83.69 | 84.58 | 83.69 | 84.44 | 84.44 | 0.80% | 12,325 |
| Jul 4, 2025 | 84.07 | 84.07 | 83.67 | 83.77 | 83.77 | -0.17% | 18,795 |
| Jul 3, 2025 | 84.50 | 84.50 | 83.85 | 83.91 | 83.91 | 0.04% | 12,426 |
| Jul 2, 2025 | 83.95 | 84.05 | 83.69 | 83.88 | 83.88 | 0.11% | 6,049 |
| Jul 1, 2025 | 86.00 | 86.00 | 83.63 | 83.79 | 83.79 | -1.47% | 18,054 |
| Jun 30, 2025 | 85.00 | 85.43 | 85.00 | 85.04 | 84.01 | 1.19% | 10,380 |
| Jun 27, 2025 | 84.80 | 84.80 | 83.83 | 84.04 | 83.02 | 0.12% | 13,384 |
| Jun 26, 2025 | 86.00 | 86.00 | 83.72 | 83.94 | 82.92 | -0.72% | 15,344 |
| Jun 25, 2025 | 84.50 | 84.56 | 84.26 | 84.55 | 83.52 | 0.40% | 8,933 |
| Jun 24, 2025 | 83.39 | 84.47 | 83.39 | 84.21 | 83.19 | 1.03% | 15,084 |
| Jun 23, 2025 | 83.11 | 83.61 | 82.87 | 83.35 | 82.33 | -0.23% | 15,755 |
| Jun 20, 2025 | 85.00 | 85.01 | 83.23 | 83.54 | 82.52 | 0.38% | 19,949 |
| Jun 19, 2025 | 83.25 | 83.52 | 83.21 | 83.22 | 82.20 | -0.56% | 7,543 |
| Jun 18, 2025 | 84.00 | 84.00 | 83.64 | 83.69 | 82.67 | -0.57% | 9,746 |
| Jun 17, 2025 | 84.29 | 84.37 | 84.00 | 84.17 | 83.14 | -0.39% | 21,007 |
| Jun 16, 2025 | 84.65 | 84.71 | 84.37 | 84.50 | 83.47 | -0.09% | 12,654 |
| Jun 13, 2025 | 84.93 | 85.26 | 84.46 | 84.58 | 83.55 | -0.39% | 15,547 |
| Jun 12, 2025 | 84.75 | 85.18 | 84.75 | 84.91 | 83.87 | 0.28% | 7,992 |
| Jun 11, 2025 | 84.71 | 84.79 | 84.50 | 84.67 | 83.63 | -0.02% | 13,568 |
| Jun 10, 2025 | 84.64 | 84.76 | 84.53 | 84.69 | 83.65 | 0.15% | 10,194 |
| Jun 6, 2025 | 84.60 | 84.80 | 84.56 | 84.56 | 83.53 | 0.07% | 7,831 |
| Jun 5, 2025 | 84.71 | 84.71 | 84.50 | 84.50 | 83.47 | -0.07% | 7,369 |
| Jun 4, 2025 | 84.60 | 84.60 | 84.29 | 84.56 | 83.53 | -0.17% | 11,392 |
| Jun 3, 2025 | 84.46 | 84.74 | 84.45 | 84.70 | 83.66 | 0.83% | 10,095 |
| Jun 2, 2025 | 85.12 | 85.12 | 84.00 | 84.00 | 82.97 | -0.47% | 12,601 |
| May 30, 2025 | 84.36 | 84.60 | 84.20 | 84.40 | 83.37 | -0.24% | 8,541 |
| May 29, 2025 | 84.50 | 85.08 | 84.35 | 84.60 | 83.57 | -0.12% | 12,329 |
| May 28, 2025 | 84.69 | 85.00 | 84.57 | 84.70 | 83.66 | 0.24% | 5,406 |
| May 27, 2025 | 84.10 | 84.59 | 84.10 | 84.50 | 83.47 | 0.54% | 13,409 |
| May 26, 2025 | 84.29 | 84.33 | 83.83 | 84.05 | 83.02 | -0.13% | 14,322 |
| May 23, 2025 | 84.55 | 84.67 | 84.16 | 84.16 | 83.13 | -0.33% | 8,373 |