Vanguard Ethically Conscious Australian Shares Fund (ASX:VETH)
Australia · Delayed Price · Currency is AUD 67.34
+0.15 (0.22%)
Last updated: Sep 23, 2026, 1:41 PM AEST
ASX:VETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 67.43 | 67.58 | 67.16 | 67.30 | - | 0.16% | 6,599 |
| Sep 22, 2026 | 67.27 | 67.47 | 67.02 | 67.19 | 67.19 | 0.37% | 8,860 |
| Sep 21, 2026 | 66.70 | 67.06 | 66.54 | 66.94 | 66.94 | 0.18% | 10,728 |
| Sep 18, 2026 | 66.94 | 67.28 | 66.79 | 66.82 | 66.82 | 0.07% | 7,119 |
| Sep 17, 2026 | 66.52 | 67.01 | 66.47 | 66.77 | 66.77 | 0.47% | 18,736 |
| Sep 16, 2026 | 66.79 | 66.79 | 66.29 | 66.46 | 66.46 | -0.06% | 7,101 |
| Sep 15, 2026 | 66.99 | 67.00 | 66.40 | 66.50 | 66.50 | -0.73% | 73,122 |
| Sep 14, 2026 | 67.31 | 67.32 | 66.98 | 66.99 | 66.99 | -0.01% | 12,982 |
| Sep 11, 2026 | 67.09 | 67.09 | 66.62 | 67.00 | 67.00 | -0.48% | 23,149 |
| Sep 10, 2026 | 67.72 | 67.72 | 66.85 | 67.32 | 67.32 | -1.12% | 14,884 |
| Sep 9, 2026 | 68.63 | 68.63 | 67.87 | 68.08 | 68.08 | -0.56% | 5,985 |
| Sep 8, 2026 | 69.22 | 69.22 | 68.41 | 68.46 | 68.46 | -1.10% | 8,945 |
| Sep 7, 2026 | 69.74 | 69.74 | 69.22 | 69.22 | 69.22 | -0.22% | 12,757 |
| Sep 4, 2026 | 69.80 | 69.80 | 69.35 | 69.37 | 69.37 | 0.41% | 5,636 |
| Sep 3, 2026 | 69.00 | 69.27 | 68.80 | 69.09 | 69.09 | 1.11% | 11,318 |
| Sep 2, 2026 | 68.80 | 68.80 | 68.20 | 68.33 | 68.33 | -0.70% | 24,765 |
| Sep 1, 2026 | 69.40 | 69.40 | 68.80 | 68.81 | 68.81 | -0.74% | 3,739 |
| Aug 31, 2026 | 69.01 | 69.71 | 69.01 | 69.32 | 69.32 | -0.16% | 8,887 |
| Aug 28, 2026 | 69.43 | 69.43 | 69.01 | 69.43 | 69.43 | 0.77% | 18,499 |
| Aug 27, 2026 | 69.49 | 69.53 | 68.90 | 68.90 | 68.90 | -0.53% | 35,006 |
| Aug 26, 2026 | 70.50 | 70.50 | 69.27 | 69.27 | 69.27 | -0.82% | 34,466 |
| Aug 25, 2026 | 69.65 | 69.98 | 69.44 | 69.84 | 69.84 | 0.69% | 7,026 |
| Aug 24, 2026 | 69.65 | 69.66 | 69.12 | 69.36 | 69.36 | 0.16% | 86,383 |
| Aug 21, 2026 | 69.11 | 69.31 | 69.10 | 69.25 | 69.25 | 0.30% | 9,509 |
| Aug 20, 2026 | 69.55 | 70.01 | 69.04 | 69.04 | 69.04 | 0.06% | 12,761 |
| Aug 19, 2026 | 69.28 | 69.37 | 69.00 | 69.00 | 69.00 | -0.40% | 7,324 |
| Aug 18, 2026 | 69.55 | 69.64 | 69.27 | 69.28 | 69.28 | -0.24% | 7,295 |
| Aug 17, 2026 | 70.25 | 70.25 | 69.45 | 69.45 | 69.45 | -0.10% | 9,843 |
| Aug 14, 2026 | 70.34 | 70.34 | 69.52 | 69.52 | 69.52 | -0.67% | 9,668 |
| Aug 13, 2026 | 70.60 | 70.60 | 69.95 | 69.99 | 69.99 | -0.79% | 8,234 |
| Aug 12, 2026 | 70.90 | 70.90 | 70.24 | 70.55 | 70.55 | -0.41% | 10,325 |
| Aug 11, 2026 | 70.92 | 70.98 | 70.69 | 70.84 | 70.84 | 0.03% | 5,252 |
| Aug 10, 2026 | 71.00 | 71.00 | 70.46 | 70.82 | 70.82 | 0.03% | 36,201 |
| Aug 7, 2026 | 70.98 | 71.12 | 70.65 | 70.80 | 70.80 | -0.21% | 7,693 |
| Aug 6, 2026 | 70.36 | 71.28 | 70.36 | 70.95 | 70.95 | 0.87% | 19,227 |
| Aug 5, 2026 | 70.00 | 70.53 | 69.72 | 70.34 | 70.34 | 0.76% | 26,850 |
| Aug 4, 2026 | 68.90 | 69.83 | 68.90 | 69.81 | 69.81 | 1.94% | 44,590 |
| Aug 3, 2026 | 68.15 | 68.53 | 67.88 | 68.48 | 68.48 | 0.48% | 41,128 |
| Jul 31, 2026 | 69.10 | 69.10 | 68.15 | 68.15 | 68.15 | -0.09% | 34,821 |
| Jul 30, 2026 | 69.30 | 69.30 | 68.21 | 68.21 | 68.21 | -1.19% | 34,761 |
| Jul 29, 2026 | 68.55 | 69.35 | 68.55 | 69.03 | 69.03 | 1.10% | 12,738 |
| Jul 28, 2026 | 67.89 | 68.46 | 67.66 | 68.28 | 68.28 | 0.65% | 24,965 |
| Jul 27, 2026 | 67.29 | 67.97 | 67.29 | 67.84 | 67.84 | 1.56% | 30,573 |
| Jul 24, 2026 | 67.26 | 67.26 | 66.60 | 66.80 | 66.80 | -0.96% | 28,038 |
| Jul 23, 2026 | 67.49 | 68.16 | 67.42 | 67.45 | 67.45 | -0.06% | 16,769 |
| Jul 22, 2026 | 67.50 | 67.52 | 67.12 | 67.49 | 67.49 | 0.58% | 42,135 |
| Jul 21, 2026 | 67.56 | 67.56 | 66.87 | 67.10 | 67.10 | -0.72% | 8,154 |
| Jul 20, 2026 | 68.00 | 68.00 | 67.44 | 67.59 | 67.59 | 0.25% | 10,777 |
| Jul 17, 2026 | 68.00 | 68.00 | 67.34 | 67.42 | 67.42 | -0.52% | 15,836 |
| Jul 16, 2026 | 67.70 | 68.00 | 67.68 | 67.77 | 67.77 | 0.22% | 4,336 |