Vanguard Ethically Conscious International Shares Index Etf Fun (ASX:VESG)
Australia · Delayed Price · Currency is AUD 114.19
+0.58 (0.51%)
Oct 31, 2025, 4:10 PM AEST
ASX:VESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 114.13 | 114.28 | 113.96 | 114.19 | 114.19 | 0.51% | 10,865 |
| Oct 30, 2025 | 114.00 | 114.26 | 113.61 | 113.61 | 113.61 | -0.24% | 10,072 |
| Oct 29, 2025 | 114.18 | 114.18 | 113.59 | 113.88 | 113.88 | -0.11% | 41,875 |
| Oct 28, 2025 | 114.15 | 114.34 | 114.00 | 114.00 | 114.00 | -0.10% | 9,777 |
| Oct 27, 2025 | 113.82 | 114.13 | 113.82 | 114.11 | 114.11 | 0.92% | 11,467 |
| Oct 24, 2025 | 112.76 | 113.13 | 112.70 | 113.07 | 113.07 | 0.48% | 10,537 |
| Oct 23, 2025 | 112.60 | 112.80 | 112.30 | 112.53 | 112.53 | -0.60% | 27,786 |
| Oct 22, 2025 | 113.00 | 113.21 | 112.93 | 113.21 | 113.21 | 0.25% | 37,764 |
| Oct 21, 2025 | 112.92 | 113.18 | 112.90 | 112.93 | 112.93 | 0.66% | 5,861 |
| Oct 20, 2025 | 111.95 | 112.32 | 111.73 | 112.19 | 112.19 | 0.81% | 13,506 |
| Oct 17, 2025 | 111.40 | 111.67 | 111.20 | 111.29 | 111.29 | -0.52% | 17,732 |
| Oct 16, 2025 | 111.57 | 112.07 | 111.50 | 111.87 | 111.87 | 0.58% | 8,935 |
| Oct 15, 2025 | 111.34 | 111.41 | 111.11 | 111.22 | 111.22 | 0.05% | 12,097 |
| Oct 14, 2025 | 110.90 | 111.48 | 110.88 | 111.16 | 111.16 | 0.58% | 15,049 |
| Oct 13, 2025 | 110.73 | 110.92 | 110.52 | 110.52 | 110.52 | -0.81% | 16,210 |
| Oct 10, 2025 | 111.85 | 111.87 | 111.42 | 111.42 | 111.42 | 0.21% | 17,819 |
| Oct 9, 2025 | 111.69 | 111.73 | 111.19 | 111.19 | 111.19 | -0.08% | 12,894 |
| Oct 8, 2025 | 111.00 | 111.42 | 110.90 | 111.28 | 111.28 | 0.25% | 8,248 |
| Oct 7, 2025 | 110.97 | 111.11 | 110.80 | 111.00 | 111.00 | -0.13% | 12,109 |
| Oct 6, 2025 | 111.55 | 111.60 | 111.00 | 111.15 | 111.15 | -0.29% | 28,406 |
| Oct 5, 2025 | 111.55 | 111.60 | 111.47 | 111.47 | 111.47 | 0.35% | 9,521 |
| Oct 3, 2025 | 110.77 | 111.28 | 110.77 | 111.08 | 111.08 | 0.53% | 10,185 |
| Oct 2, 2025 | 110.22 | 110.67 | 110.22 | 110.49 | 110.49 | 0.96% | 5,821 |
| Oct 1, 2025 | 109.62 | 109.63 | 109.35 | 109.44 | 109.44 | -0.27% | 14,194 |
| Sep 30, 2025 | 110.00 | 110.17 | 109.58 | 109.74 | 109.53 | -0.25% | 14,193 |
| Sep 29, 2025 | 110.12 | 110.32 | 110.02 | 110.02 | 109.81 | 0.22% | 10,123 |
| Sep 26, 2025 | 109.79 | 109.88 | 109.51 | 109.78 | 109.57 | 0.15% | 11,164 |
| Sep 25, 2025 | 109.75 | 109.90 | 109.60 | 109.62 | 109.41 | 0.05% | 4,420 |
| Sep 24, 2025 | 110.04 | 110.11 | 109.54 | 109.57 | 109.36 | -1.10% | 13,189 |
| Sep 23, 2025 | 110.54 | 110.94 | 110.48 | 110.79 | 110.58 | 0.65% | 10,640 |
| Sep 22, 2025 | 109.93 | 110.36 | 109.93 | 110.07 | 109.86 | 0.34% | 7,566 |
| Sep 19, 2025 | 109.62 | 109.80 | 109.46 | 109.70 | 109.49 | 0.60% | 64,209 |
| Sep 18, 2025 | 108.61 | 109.25 | 108.60 | 109.05 | 108.84 | 0.91% | 10,297 |
| Sep 17, 2025 | 108.06 | 108.19 | 107.90 | 108.07 | 107.86 | -0.41% | 9,420 |
| Sep 16, 2025 | 108.30 | 108.61 | 108.19 | 108.51 | 108.30 | 0.47% | 11,916 |
| Sep 15, 2025 | 108.02 | 108.17 | 107.85 | 108.00 | 107.79 | 0.06% | 7,769 |
| Sep 12, 2025 | 107.92 | 108.03 | 107.76 | 107.94 | 107.73 | 0.14% | 7,245 |
| Sep 11, 2025 | 107.80 | 107.97 | 107.71 | 107.79 | 107.58 | -0.21% | 13,223 |
| Sep 10, 2025 | 108.17 | 108.38 | 108.00 | 108.02 | 107.81 | 0.48% | 10,950 |
| Sep 9, 2025 | 107.82 | 107.86 | 107.50 | 107.50 | 107.29 | -0.30% | 12,544 |
| Sep 8, 2025 | 108.19 | 108.28 | 107.80 | 107.82 | 107.61 | -0.69% | 10,816 |
| Sep 5, 2025 | 108.52 | 108.65 | 108.41 | 108.57 | 108.36 | 0.87% | 12,013 |
| Sep 4, 2025 | 107.01 | 107.64 | 107.01 | 107.63 | 107.42 | 0.70% | 10,856 |
| Sep 3, 2025 | 107.10 | 107.15 | 106.80 | 106.88 | 106.68 | -0.34% | 21,847 |
| Sep 2, 2025 | 107.16 | 107.48 | 107.14 | 107.24 | 107.04 | 0.10% | 13,556 |
| Sep 1, 2025 | 107.59 | 107.69 | 107.13 | 107.13 | 106.93 | -0.81% | 10,021 |
| Aug 29, 2025 | 108.36 | 108.36 | 108.00 | 108.00 | 107.79 | -0.15% | 10,211 |
| Aug 28, 2025 | 107.98 | 108.31 | 107.84 | 108.16 | 107.95 | -0.29% | 13,582 |
| Aug 27, 2025 | 108.45 | 108.60 | 108.25 | 108.47 | 108.26 | 0.26% | 15,428 |
| Aug 26, 2025 | 108.42 | 108.45 | 107.80 | 108.19 | 107.98 | -0.41% | 14,575 |