Skip to main content
logo
Vanguard Ethically Conscious International Shares Index Etf Fun (ASX:VESG)
Australia flag Australia · Delayed Price · Currency is AUD
108.36
+1.07 (1.00%)
Apr 20, 2026, 3:55 PM AEST

ASX:VESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 2026108.40108.49108.35108.49-1.12%7,639
Apr 17, 2026107.73107.73107.23107.29107.290.01%7,283
Apr 16, 2026107.28107.48107.08107.28107.280.76%7,100
Apr 15, 2026106.83107.01106.47106.47106.470.41%11,593
Apr 14, 2026105.69106.12105.69106.04106.041.49%5,415
Apr 13, 2026104.53104.76104.40104.48104.48-0.41%7,752
Apr 10, 2026104.68105.08104.68104.91104.910.29%10,538
Apr 9, 2026104.90104.97104.48104.61104.61-0.11%5,130
Apr 8, 2026103.80104.97103.80104.72104.721.81%24,391
Apr 7, 2026103.20103.51102.85102.86102.860.92%12,814
Apr 2, 2026102.74103.05101.87101.92101.92-0.39%11,272
Apr 1, 2026101.96102.39101.88102.32102.321.76%7,380
Mar 31, 202699.98100.9999.58100.55100.110.56%6,632
Mar 30, 2026102.10102.9099.3799.9999.55-1.94%12,823
Mar 27, 2026102.11102.12101.74101.97101.52-0.31%9,088
Mar 26, 2026102.55102.89102.18102.29101.84-0.20%4,700
Mar 25, 2026102.00102.62101.97102.50102.051.03%4,827
Mar 24, 2026101.38102.04101.32101.46101.021.22%60,450
Mar 23, 2026100.18100.2899.63100.2499.80-0.67%28,936
Mar 20, 2026102.00102.00100.92100.92100.48-1.06%10,840
Mar 19, 2026102.13102.33101.85102.00101.55-1.06%22,749
Mar 18, 2026103.12103.27102.61103.09102.640.51%11,025
Mar 17, 2026103.02103.06102.40102.57102.12-0.36%15,198
Mar 16, 2026102.84103.15102.63102.94102.490.18%6,849
Mar 13, 2026102.72102.92102.23102.76102.310.38%10,816
Mar 12, 2026103.14103.14102.02102.37101.92-1.04%26,701
Mar 11, 2026103.98104.14103.45103.45103.00-0.62%8,936
Mar 10, 2026103.28104.69103.28104.10103.651.86%11,313
Mar 9, 2026103.45103.56102.10102.20101.75-3.49%17,989
Mar 6, 2026105.83106.16105.61105.90105.440.09%9,046
Mar 5, 2026105.67106.09105.56105.81105.350.75%43,916
Mar 4, 2026105.37105.66104.77105.02104.56-0.08%21,592
Mar 3, 2026106.41106.65105.03105.10104.64-0.74%26,511
Mar 2, 2026106.39106.58105.75105.88105.42-1.00%52,866
Feb 27, 2026107.07107.23106.84106.95106.48-0.45%11,018
Feb 26, 2026107.64107.79107.31107.43106.960.56%25,301
Feb 25, 2026107.27107.47106.80106.83106.36-0.04%7,021
Feb 24, 2026106.88107.00106.62106.87106.400.10%7,575
Feb 23, 2026107.25107.35106.65106.76106.29-0.50%25,960
Feb 20, 2026106.97107.55106.66107.30106.830.03%11,927
Feb 19, 2026107.47107.55107.08107.27106.800.64%6,277
Feb 18, 2026106.18106.70106.08106.59106.120.95%7,907
Feb 17, 2026106.00106.35105.59105.59105.13-0.39%8,408
Feb 16, 2026106.29106.62106.00106.00105.54-0.18%12,514
Feb 13, 2026106.42106.47105.89106.19105.73-1.15%4,813
Feb 12, 2026107.24107.55106.87107.43106.96-0.14%11,955
Feb 11, 2026107.99108.10107.47107.58107.11-0.35%13,474
Feb 10, 2026107.95108.10107.69107.96107.49-0.06%20,035
Feb 9, 2026108.02108.49107.98108.03107.561.41%16,433
Feb 6, 2026106.76107.20106.52106.53106.06-1.43%31,877