Vanguard Ethically Conscious International Shares Index Etf Fun (ASX:VESG)
Australia · Delayed Price · Currency is AUD 109.70
+0.65 (0.60%)
Sep 19, 2025, 4:10 PM AEST
ASX:VESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 109.62 | 109.80 | 109.46 | 109.70 | 109.70 | 0.60% | 64,209 |
| Sep 18, 2025 | 108.61 | 109.25 | 108.60 | 109.05 | 109.05 | 0.91% | 10,297 |
| Sep 17, 2025 | 108.06 | 108.19 | 107.90 | 108.07 | 108.07 | -0.41% | 9,420 |
| Sep 16, 2025 | 108.30 | 108.61 | 108.19 | 108.51 | 108.51 | 0.47% | 11,916 |
| Sep 15, 2025 | 108.02 | 108.17 | 107.85 | 108.00 | 108.00 | 0.06% | 7,769 |
| Sep 12, 2025 | 107.92 | 108.03 | 107.76 | 107.94 | 107.94 | 0.14% | 7,245 |
| Sep 11, 2025 | 107.80 | 107.97 | 107.71 | 107.79 | 107.79 | -0.21% | 13,223 |
| Sep 10, 2025 | 108.17 | 108.38 | 108.00 | 108.02 | 108.02 | 0.48% | 10,950 |
| Sep 9, 2025 | 107.82 | 107.86 | 107.50 | 107.50 | 107.50 | -0.30% | 12,544 |
| Sep 8, 2025 | 108.19 | 108.28 | 107.80 | 107.82 | 107.82 | -0.69% | 10,816 |
| Sep 5, 2025 | 108.52 | 108.65 | 108.41 | 108.57 | 108.57 | 0.87% | 12,013 |
| Sep 4, 2025 | 107.01 | 107.64 | 107.01 | 107.63 | 107.63 | 0.70% | 10,856 |
| Sep 3, 2025 | 107.10 | 107.15 | 106.80 | 106.88 | 106.88 | -0.34% | 21,847 |
| Sep 2, 2025 | 107.16 | 107.48 | 107.14 | 107.24 | 107.24 | 0.10% | 13,556 |
| Sep 1, 2025 | 107.59 | 107.69 | 107.13 | 107.13 | 107.13 | -0.81% | 10,021 |
| Aug 29, 2025 | 108.36 | 108.36 | 108.00 | 108.00 | 108.00 | -0.15% | 10,211 |
| Aug 28, 2025 | 107.98 | 108.31 | 107.84 | 108.16 | 108.16 | -0.29% | 13,582 |
| Aug 27, 2025 | 108.45 | 108.60 | 108.25 | 108.47 | 108.47 | 0.26% | 15,428 |
| Aug 26, 2025 | 108.42 | 108.45 | 107.80 | 108.19 | 108.19 | -0.41% | 14,575 |
| Aug 25, 2025 | 108.96 | 109.05 | 108.57 | 108.63 | 108.63 | 0.41% | 16,869 |
| Aug 22, 2025 | 108.40 | 108.40 | 108.10 | 108.19 | 108.19 | -0.34% | 12,303 |
| Aug 21, 2025 | 108.52 | 108.84 | 108.34 | 108.56 | 108.56 | 0.26% | 13,292 |
| Aug 20, 2025 | 108.37 | 108.55 | 108.14 | 108.28 | 108.28 | -0.14% | 9,571 |
| Aug 19, 2025 | 108.47 | 108.47 | 108.25 | 108.43 | 108.43 | 0.25% | 10,003 |
| Aug 18, 2025 | 108.33 | 108.38 | 108.10 | 108.16 | 108.16 | -0.41% | 24,142 |
| Aug 15, 2025 | 108.24 | 108.75 | 108.24 | 108.60 | 108.60 | 1.30% | 17,470 |
| Aug 14, 2025 | 107.57 | 107.57 | 107.06 | 107.21 | 107.21 | -0.08% | 28,796 |
| Aug 13, 2025 | 107.37 | 107.57 | 107.17 | 107.30 | 107.30 | 0.53% | 15,082 |
| Aug 12, 2025 | 106.55 | 106.90 | 106.47 | 106.73 | 106.73 | 0.05% | 5,300 |
| Aug 11, 2025 | 106.55 | 106.90 | 106.55 | 106.68 | 106.68 | 0.66% | 8,170 |
| Aug 8, 2025 | 106.02 | 106.33 | 105.93 | 105.98 | 105.98 | - | 12,264 |
| Aug 7, 2025 | 106.10 | 106.20 | 105.89 | 105.98 | 105.98 | 0.30% | 4,729 |
| Aug 6, 2025 | 105.39 | 105.72 | 105.22 | 105.66 | 105.66 | -0.46% | 9,983 |
| Aug 5, 2025 | 105.87 | 106.28 | 105.86 | 106.15 | 106.15 | 1.67% | 8,253 |
| Aug 4, 2025 | 104.35 | 104.57 | 104.25 | 104.41 | 104.41 | -1.59% | 34,233 |
| Aug 1, 2025 | 106.35 | 106.40 | 106.06 | 106.10 | 106.10 | -1.12% | 11,645 |
| Jul 31, 2025 | 107.15 | 107.70 | 107.15 | 107.30 | 107.30 | 1.30% | 8,792 |
| Jul 30, 2025 | 105.98 | 106.16 | 105.75 | 105.92 | 105.92 | -0.10% | 32,985 |
| Jul 29, 2025 | 106.13 | 106.23 | 106.00 | 106.03 | 106.03 | -0.07% | 9,444 |
| Jul 28, 2025 | 105.82 | 106.15 | 105.80 | 106.10 | 106.10 | 0.82% | 14,141 |
| Jul 25, 2025 | 105.01 | 105.49 | 105.01 | 105.24 | 105.24 | 0.47% | 11,046 |
| Jul 24, 2025 | 104.90 | 105.13 | 104.65 | 104.75 | 104.75 | 0.01% | 10,649 |
| Jul 23, 2025 | 104.76 | 104.82 | 104.55 | 104.74 | 104.74 | -0.01% | 7,494 |
| Jul 22, 2025 | 104.92 | 105.02 | 104.60 | 104.75 | 104.75 | -0.06% | 10,807 |
| Jul 21, 2025 | 104.83 | 104.95 | 104.73 | 104.81 | 104.81 | -0.27% | 10,436 |
| Jul 18, 2025 | 105.33 | 105.33 | 104.95 | 105.09 | 105.09 | 0.36% | 13,131 |
| Jul 17, 2025 | 103.99 | 104.71 | 103.97 | 104.71 | 104.71 | 1.27% | 7,575 |
| Jul 16, 2025 | 103.67 | 103.67 | 103.39 | 103.40 | 103.40 | -0.53% | 5,491 |
| Jul 15, 2025 | 103.70 | 104.15 | 103.66 | 103.95 | 103.95 | 1.07% | 9,260 |
| Jul 14, 2025 | 102.90 | 103.00 | 102.59 | 102.85 | 102.85 | -0.45% | 12,056 |