Skip to main content
logo
Vanguard Ethically Conscious International Shares Index ETF Fun (ASX:VESG)
Australia flag Australia · Delayed Price · Currency is AUD
117.91
-1.16 (-0.97%)
Oct 30, 2026, 4:10 PM AEDT

ASX:VESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026119.30119.30117.62117.91117.91-0.97%19,641
Oct 29, 2026119.00119.32118.68119.07119.07-0.23%4,502
Oct 28, 2026119.95119.95119.09119.34119.340.62%16,053
Oct 27, 2026118.50119.01118.50118.61118.610.49%7,376
Oct 26, 2026118.39118.39117.58118.03118.03-0.51%22,810
Oct 23, 2026118.87118.87118.15118.63118.63-0.58%9,877
Oct 22, 2026120.15120.15119.32119.32119.32-0.58%11,705
Oct 21, 2026119.69120.26119.69120.02120.020.43%15,655
Oct 20, 2026120.50120.90119.50119.51119.51-0.77%14,440
Oct 19, 2026120.90120.90119.80120.44120.44-0.83%10,632
Oct 16, 2026121.62121.76121.45121.45121.451.32%9,058
Oct 15, 2026120.45120.45119.67119.87119.87-1.44%13,777
Oct 14, 2026121.70121.84121.55121.62121.62-0.07%4,522
Oct 13, 2026122.49122.49121.48121.70121.70-0.65%7,518
Oct 12, 2026122.00122.60122.00122.50122.500.41%7,357
Oct 9, 2026123.63123.63121.77122.00122.00-0.74%7,104
Oct 8, 2026123.22123.22122.70122.91122.91-0.11%5,182
Oct 7, 2026123.00123.31122.87123.04123.040.26%19,729
Oct 6, 2026122.99122.99122.63122.72122.720.27%9,467
Oct 5, 2026122.06122.70122.06122.39122.390.37%5,879
Oct 2, 2026121.98122.05121.72121.94121.94-0.19%8,686
Oct 1, 2026122.17122.46121.60122.17122.170.46%9,115
Sep 30, 2026121.62121.96121.18121.82121.610.71%7,405
Sep 29, 2026121.06121.08120.34120.96120.75-0.08%5,607
Sep 28, 2026121.40121.86121.06121.06120.85-0.23%4,439
Sep 25, 2026120.65121.36120.65121.34121.130.75%6,147
Sep 24, 2026120.92120.96120.43120.44120.23-0.44%10,100
Sep 23, 2026120.61121.19120.61120.97120.760.39%15,804
Sep 22, 2026120.38120.96120.38120.50120.291.24%20,767
Sep 21, 2026118.33119.04118.33119.02118.810.34%6,094
Sep 18, 2026118.76118.76118.26118.62118.410.69%8,599
Sep 17, 2026117.77118.50117.77117.81117.600.23%23,639
Sep 16, 2026117.81117.81117.39117.54117.33-0.25%4,199
Sep 15, 2026117.59118.16117.59117.84117.630.35%9,994
Sep 14, 2026117.44117.69117.24117.43117.23-0.03%11,813
Sep 11, 2026117.43117.47117.07117.47117.270.12%11,012
Sep 10, 2026117.38117.48117.07117.33117.13-0.40%10,831
Sep 9, 2026117.75117.94117.51117.80117.59-0.52%76,928
Sep 8, 2026119.00119.00118.35118.42118.21-0.20%5,403
Sep 7, 2026119.00119.00118.56118.66118.45-0.16%14,057
Sep 4, 2026118.74119.01118.65118.85118.640.53%19,520
Sep 3, 2026117.71118.39117.71118.22118.010.48%9,597
Sep 2, 2026117.56117.88117.52117.66117.45-0.89%11,303
Sep 1, 2026118.85118.85118.44118.72118.51-0.04%15,296
Aug 31, 2026118.70118.80118.21118.77118.560.10%11,592
Aug 28, 2026118.52118.87118.52118.65118.440.14%17,964
Aug 27, 2026119.00119.00118.48118.48118.270.15%10,478
Aug 26, 2026118.73118.73118.08118.30118.09-0.17%3,978
Aug 25, 2026118.05118.50117.89118.50118.290.42%20,341
Aug 24, 2026118.73118.73118.00118.00117.79-0.29%15,437