Skip to main content
logo
Vanguard Ethically Conscious International Shares Index Etf Fun (ASX:VESG)
Australia flag Australia · Delayed Price · Currency is AUD
121.15
+0.65 (0.54%)
Sep 23, 2026, 1:58 PM AEST

ASX:VESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026120.61121.09120.61120.94-0.37%5,646
Sep 22, 2026120.38120.96120.38120.50120.501.24%20,767
Sep 21, 2026118.33119.04118.33119.02119.020.34%6,094
Sep 18, 2026118.76118.76118.26118.62118.620.69%8,599
Sep 17, 2026117.77118.50117.77117.81117.810.23%23,639
Sep 16, 2026117.81117.81117.39117.54117.54-0.25%4,199
Sep 15, 2026117.59118.16117.59117.84117.840.35%9,994
Sep 14, 2026117.44117.69117.24117.43117.43-0.03%11,813
Sep 11, 2026117.43117.47117.07117.47117.470.12%11,012
Sep 10, 2026117.38117.48117.07117.33117.33-0.40%10,831
Sep 9, 2026117.75117.94117.51117.80117.80-0.52%76,928
Sep 8, 2026119.00119.00118.35118.42118.42-0.20%5,403
Sep 7, 2026119.00119.00118.56118.66118.66-0.16%13,398
Sep 4, 2026118.74119.01118.65118.85118.850.53%19,520
Sep 3, 2026117.71118.39117.71118.22118.220.48%9,597
Sep 2, 2026117.56117.88117.52117.66117.66-0.89%11,303
Sep 1, 2026118.85118.85118.44118.72118.72-0.04%15,296
Aug 31, 2026118.70118.80118.21118.77118.770.10%11,592
Aug 28, 2026118.52118.87118.52118.65118.650.14%17,964
Aug 27, 2026119.00119.00118.48118.48118.480.15%10,478
Aug 26, 2026118.73118.73118.08118.30118.30-0.17%3,978
Aug 25, 2026118.05118.50117.89118.50118.500.42%20,341
Aug 24, 2026118.73118.73118.00118.00118.00-0.29%15,437
Aug 21, 2026118.66118.66118.27118.34118.34-0.72%10,740
Aug 20, 2026119.19119.54118.98119.20119.200.18%6,714
Aug 19, 2026119.46119.46118.73118.98118.98-0.36%11,006
Aug 18, 2026120.24120.46119.41119.41119.41-1.14%7,810
Aug 17, 2026121.28121.28120.73120.79120.79-0.68%10,922
Aug 14, 2026121.66121.79121.52121.62121.620.55%9,020
Aug 13, 2026120.55121.04120.39120.96120.960.56%19,122
Aug 12, 2026120.27120.39119.75120.29120.29-0.26%18,301
Aug 11, 2026120.50120.99120.25120.60120.600.12%23,816
Aug 10, 2026120.28120.65120.16120.45120.450.25%15,284
Aug 7, 2026119.81120.33119.81120.15120.150.02%10,673
Aug 6, 2026120.32120.32119.78120.12120.12-0.55%25,174
Aug 5, 2026120.04120.79120.04120.79120.791.74%11,663
Aug 4, 2026118.76118.99118.52118.73118.731.00%14,135
Aug 3, 2026117.01117.67117.01117.55117.550.48%12,345
Jul 31, 2026117.18117.18116.62116.99116.991.48%22,979
Jul 30, 2026115.25115.83115.20115.28115.28-0.54%15,628
Jul 29, 2026117.00117.06115.86115.91115.910.34%18,123
Jul 28, 2026116.26116.27115.25115.52115.52-1.01%29,301
Jul 27, 2026116.74117.00116.37116.70116.700.85%16,048
Jul 24, 2026116.78116.78115.72115.72115.72-1.41%10,185
Jul 23, 2026117.90118.16117.23117.37117.37-0.21%13,501
Jul 22, 2026117.80118.00117.62117.62117.620.44%12,873
Jul 21, 2026116.67117.29116.32117.11117.110.27%15,862
Jul 20, 2026117.12117.41116.80116.80116.80-0.21%17,034
Jul 17, 2026118.26118.26116.93117.04117.04-1.59%16,883
Jul 16, 2026119.26119.27118.85118.93118.93-0.32%5,990