Vanguard Ethically Conscious Australian Shares Fund (ASX:VETH)
Australia · Delayed Price · Currency is AUD 72.69
+0.63 (0.87%)
At close: Sep 5, 2025
ASX:VETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 72.50 | 72.69 | 72.42 | 72.69 | - | 0.87% | 4,705 |
| Sep 4, 2025 | 72.00 | 72.17 | 71.82 | 72.06 | - | 1.26% | 6,677 |
| Sep 3, 2025 | 72.49 | 72.49 | 71.16 | 71.16 | - | -1.85% | 6,268 |
| Sep 2, 2025 | 72.71 | 72.80 | 72.47 | 72.50 | - | -0.30% | 18,232 |
| Sep 1, 2025 | 73.00 | 73.02 | 72.56 | 72.72 | - | -0.29% | 8,197 |
| Aug 29, 2025 | 73.00 | 73.07 | 72.70 | 72.93 | - | 0.10% | 37,851 |
| Aug 28, 2025 | 72.99 | 73.06 | 72.71 | 72.86 | - | 0.23% | 9,730 |
| Aug 27, 2025 | 73.00 | 73.00 | 72.61 | 72.69 | - | -0.10% | 7,838 |
| Aug 26, 2025 | 73.06 | 73.17 | 72.58 | 72.76 | - | -0.41% | 7,516 |
| Aug 25, 2025 | 74.00 | 74.00 | 72.98 | 73.06 | - | -0.35% | 5,444 |
| Aug 22, 2025 | 73.73 | 73.73 | 73.32 | 73.32 | - | -0.50% | 11,676 |
| Aug 21, 2025 | 73.00 | 73.72 | 73.00 | 73.69 | - | 1.19% | 4,373 |
| Aug 20, 2025 | 72.40 | 72.97 | 72.27 | 72.82 | - | 0.84% | 5,426 |
| Aug 19, 2025 | 72.51 | 72.57 | 72.10 | 72.21 | - | -0.88% | 13,037 |
| Aug 18, 2025 | 72.48 | 72.87 | 72.35 | 72.85 | - | 0.41% | 13,713 |
| Aug 15, 2025 | 72.22 | 72.55 | 71.95 | 72.55 | - | 0.78% | 6,973 |
| Aug 14, 2025 | 72.00 | 72.21 | 71.77 | 71.99 | - | 0.56% | 36,225 |
| Aug 13, 2025 | 72.23 | 72.29 | 71.37 | 71.59 | - | -0.64% | 3,490 |
| Aug 12, 2025 | 71.73 | 72.07 | 71.70 | 72.05 | - | 0.46% | 27,207 |
| Aug 11, 2025 | 71.67 | 71.81 | 71.52 | 71.72 | - | 0.28% | 99,442 |
| Aug 8, 2025 | 71.65 | 71.71 | 71.49 | 71.52 | - | -0.21% | 8,378 |
| Aug 7, 2025 | 71.95 | 71.95 | 71.66 | 71.67 | - | -0.32% | 4,373 |
| Aug 6, 2025 | 71.08 | 71.90 | 71.08 | 71.90 | - | 1.01% | 14,971 |
| Aug 5, 2025 | 70.82 | 71.20 | 70.75 | 71.18 | - | 1.34% | 4,265 |
| Aug 4, 2025 | 70.10 | 70.30 | 70.01 | 70.24 | - | 0.09% | 28,298 |
| Aug 1, 2025 | 70.66 | 70.66 | 70.05 | 70.18 | - | -0.95% | 3,276 |
| Jul 31, 2025 | 70.84 | 70.97 | 70.50 | 70.85 | - | -0.01% | 38,210 |
| Jul 30, 2025 | 70.21 | 71.01 | 70.19 | 70.86 | - | 0.93% | 13,801 |
| Jul 29, 2025 | 70.20 | 70.28 | 69.85 | 70.21 | - | -0.24% | 5,320 |
| Jul 28, 2025 | 70.22 | 70.38 | 70.10 | 70.38 | - | 0.66% | 7,610 |
| Jul 25, 2025 | 70.36 | 70.36 | 69.92 | 69.92 | - | -0.63% | 6,253 |
| Jul 24, 2025 | 70.70 | 70.87 | 70.17 | 70.36 | - | -0.31% | 4,142 |
| Jul 23, 2025 | 70.40 | 70.61 | 70.17 | 70.58 | - | 0.73% | 2,599 |
| Jul 22, 2025 | 70.50 | 70.50 | 69.92 | 70.07 | - | -0.10% | 5,822 |
| Jul 21, 2025 | 70.93 | 70.93 | 69.99 | 70.14 | - | -1.47% | 6,245 |
| Jul 18, 2025 | 70.50 | 71.32 | 70.49 | 71.19 | - | 1.41% | 21,384 |
| Jul 17, 2025 | 70.00 | 70.20 | 69.78 | 70.20 | - | 1.09% | 8,487 |
| Jul 16, 2025 | 69.82 | 69.82 | 69.44 | 69.44 | - | -1.50% | 25,601 |
| Jul 15, 2025 | 70.00 | 70.50 | 69.74 | 70.50 | - | 1.44% | 44,784 |
| Jul 14, 2025 | 69.26 | 69.62 | 69.26 | 69.50 | - | -0.06% | 5,299 |
| Jul 11, 2025 | 70.00 | 70.00 | 69.37 | 69.54 | - | -0.26% | 2,830 |
| Jul 10, 2025 | 69.70 | 69.93 | 69.69 | 69.72 | - | 0.62% | 5,763 |
| Jul 9, 2025 | 69.62 | 69.62 | 69.17 | 69.29 | - | -0.42% | 8,430 |
| Jul 8, 2025 | 69.54 | 69.95 | 69.48 | 69.58 | - | 0.04% | 5,121 |
| Jul 7, 2025 | 69.97 | 69.99 | 69.49 | 69.55 | - | -0.33% | 3,312 |
| Jul 4, 2025 | 70.00 | 70.00 | 69.73 | 69.78 | - | 0.06% | 3,358 |
| Jul 3, 2025 | 70.00 | 70.00 | 69.38 | 69.74 | - | -0.64% | 4,595 |
| Jul 2, 2025 | 69.78 | 70.19 | 69.57 | 70.19 | - | 0.67% | 1,543 |
| Jul 1, 2025 | 69.95 | 70.11 | 69.72 | 69.72 | - | -0.85% | 27,148 |
| Jun 30, 2025 | 70.00 | 70.46 | 69.99 | 70.32 | - | 0.54% | 9,582 |