Vanguard Ethically Conscious Australian Shares Fund (ASX:VETH)
Australia · Delayed Price · Currency is AUD 70.18
-0.67 (-0.95%)
At close: Aug 1, 2025, 4:00 PM AEST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 72.00 | 72.00 | 69.94 | 69.94 | - | -0.58% | 5,283 |
| Jun 26, 2025 | 70.30 | 70.41 | 70.18 | 70.35 | - | 0.04% | 5,847 |
| Jun 25, 2025 | 70.25 | 70.44 | 70.20 | 70.32 | - | 0.01% | 28,088 |
| Jun 24, 2025 | 69.80 | 70.50 | 69.80 | 70.31 | - | 1.12% | 3,311 |
| Jun 23, 2025 | 69.60 | 69.60 | 69.00 | 69.53 | - | -0.17% | 11,070 |
| Jun 20, 2025 | 70.15 | 70.15 | 69.38 | 69.65 | - | -0.40% | 46,004 |
| Jun 19, 2025 | 70.51 | 70.51 | 69.70 | 69.93 | - | 0.19% | 9,731 |
| Jun 18, 2025 | 69.87 | 70.06 | 69.80 | 69.80 | - | -0.26% | 1,917 |
| Jun 17, 2025 | 69.97 | 70.22 | 69.90 | 69.98 | - | 0.09% | 2,486 |
| Jun 16, 2025 | 70.15 | 70.33 | 69.92 | 69.92 | - | -0.33% | 9,752 |
| Jun 13, 2025 | 70.89 | 70.89 | 70.04 | 70.15 | - | -0.50% | 13,491 |
| Jun 12, 2025 | 70.64 | 70.82 | 70.50 | 70.50 | - | - | 3,971 |
| Jun 11, 2025 | 70.70 | 70.94 | 70.50 | 70.50 | - | -0.07% | 3,541 |
| Jun 10, 2025 | 70.20 | 70.65 | 70.12 | 70.55 | - | 0.64% | 29,956 |
| Jun 6, 2025 | 70.43 | 70.45 | 70.10 | 70.10 | - | -0.47% | 4,163 |
| Jun 5, 2025 | 70.59 | 70.68 | 70.29 | 70.43 | - | 0.17% | 7,338 |
| Jun 4, 2025 | 70.00 | 70.45 | 70.00 | 70.31 | - | 0.73% | 2,609 |
| Jun 3, 2025 | 69.67 | 69.95 | 69.61 | 69.80 | - | 0.68% | 5,120 |
| Jun 2, 2025 | 69.43 | 69.45 | 69.21 | 69.33 | - | - | 4,243 |
| May 30, 2025 | 68.83 | 69.34 | 68.71 | 69.33 | - | 0.43% | 12,991 |
| May 29, 2025 | 69.36 | 69.36 | 68.95 | 69.03 | - | 0.12% | 7,334 |
| May 28, 2025 | 69.11 | 69.44 | 68.90 | 68.95 | - | -0.19% | 11,843 |
| May 27, 2025 | 68.80 | 69.08 | 68.68 | 69.08 | - | 0.44% | 38,214 |
| May 26, 2025 | 68.75 | 68.80 | 68.59 | 68.78 | - | 0.12% | 2,861 |
| May 23, 2025 | 68.71 | 68.80 | 68.58 | 68.70 | - | 0.29% | 5,589 |