Vanguard Ethically Conscious Australian Shares Fund (ASX:VETH)
Australia · Delayed Price · Currency is AUD 68.13
+0.21 (0.31%)
At close: Oct 30, 2026
ASX:VETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 68.22 | 68.79 | 68.00 | 68.13 | 68.13 | 0.31% | 19,960 |
| Oct 29, 2026 | 67.61 | 68.00 | 67.61 | 67.92 | 67.92 | 0.61% | 4,783 |
| Oct 28, 2026 | 67.44 | 68.28 | 67.44 | 67.51 | 67.51 | 0.15% | 12,081 |
| Oct 27, 2026 | 67.30 | 67.47 | 66.80 | 67.41 | 67.41 | 0.18% | 11,288 |
| Oct 26, 2026 | 66.70 | 67.31 | 66.40 | 67.29 | 67.29 | 0.45% | 14,540 |
| Oct 23, 2026 | 67.00 | 67.15 | 66.74 | 66.99 | 66.99 | 0.13% | 6,461 |
| Oct 22, 2026 | 67.12 | 67.12 | 66.62 | 66.90 | 66.90 | -0.01% | 9,571 |
| Oct 21, 2026 | 66.81 | 67.12 | 66.77 | 66.91 | 66.91 | 0.15% | 5,077 |
| Oct 20, 2026 | 66.44 | 66.87 | 66.22 | 66.81 | 66.81 | 0.18% | 14,810 |
| Oct 19, 2026 | 66.90 | 67.00 | 66.46 | 66.69 | 66.69 | -0.13% | 8,667 |
| Oct 16, 2026 | 66.60 | 66.81 | 66.40 | 66.78 | 66.78 | 0.97% | 8,395 |
| Oct 15, 2026 | 66.23 | 66.34 | 65.47 | 66.14 | 66.14 | 0.43% | 6,410 |
| Oct 14, 2026 | 66.31 | 66.31 | 65.60 | 65.86 | 65.86 | -0.71% | 4,196 |
| Oct 13, 2026 | 66.22 | 66.39 | 65.97 | 66.33 | 66.33 | 0.05% | 7,158 |
| Oct 12, 2026 | 66.04 | 66.51 | 65.99 | 66.30 | 66.30 | 0.61% | 7,659 |
| Oct 9, 2026 | 65.61 | 65.96 | 65.61 | 65.90 | 65.90 | 0.55% | 31,063 |
| Oct 8, 2026 | 65.95 | 65.97 | 65.47 | 65.54 | 65.54 | -0.41% | 11,917 |
| Oct 7, 2026 | 66.00 | 66.25 | 65.81 | 65.81 | 65.81 | -0.23% | 3,485 |
| Oct 6, 2026 | 66.05 | 66.18 | 65.85 | 65.96 | 65.96 | 0.40% | 7,242 |
| Oct 5, 2026 | 66.15 | 66.15 | 65.70 | 65.70 | 65.70 | -0.11% | 1,788 |
| Oct 2, 2026 | 65.87 | 65.87 | 65.46 | 65.77 | 65.77 | 0.75% | 5,979 |
| Oct 1, 2026 | 66.60 | 66.60 | 65.28 | 65.28 | 65.28 | -2.57% | 64,873 |
| Sep 30, 2026 | 66.75 | 67.64 | 66.75 | 67.58 | 67.00 | 1.30% | 16,338 |
| Sep 29, 2026 | 66.77 | 66.77 | 66.52 | 66.71 | 66.14 | 0.11% | 3,085 |
| Sep 28, 2026 | 66.44 | 66.89 | 66.44 | 66.64 | 66.07 | 0.36% | 22,924 |
| Sep 25, 2026 | 66.50 | 66.52 | 66.31 | 66.40 | 65.83 | -0.45% | 7,429 |
| Sep 24, 2026 | 66.60 | 66.77 | 66.33 | 66.70 | 66.13 | -0.88% | 3,858 |
| Sep 23, 2026 | 67.43 | 67.58 | 67.16 | 67.29 | 66.71 | 0.15% | 7,670 |
| Sep 22, 2026 | 67.27 | 67.47 | 67.02 | 67.19 | 66.61 | 0.37% | 8,860 |
| Sep 21, 2026 | 66.70 | 67.06 | 66.54 | 66.94 | 66.37 | 0.18% | 10,728 |
| Sep 18, 2026 | 66.94 | 67.28 | 66.79 | 66.82 | 66.25 | 0.07% | 7,119 |
| Sep 17, 2026 | 66.52 | 67.01 | 66.47 | 66.77 | 66.20 | 0.47% | 18,736 |
| Sep 16, 2026 | 66.79 | 66.79 | 66.29 | 66.46 | 65.89 | -0.06% | 7,101 |
| Sep 15, 2026 | 66.99 | 67.00 | 66.40 | 66.50 | 65.93 | -0.73% | 73,215 |
| Sep 14, 2026 | 67.31 | 67.32 | 66.98 | 66.99 | 66.42 | -0.01% | 12,982 |
| Sep 11, 2026 | 67.09 | 67.09 | 66.62 | 67.00 | 66.43 | -0.48% | 23,149 |
| Sep 10, 2026 | 67.72 | 67.72 | 66.85 | 67.32 | 66.74 | -1.12% | 14,884 |
| Sep 9, 2026 | 68.63 | 68.63 | 67.87 | 68.08 | 67.50 | -0.56% | 5,985 |
| Sep 8, 2026 | 69.22 | 69.22 | 68.41 | 68.46 | 67.87 | -1.10% | 8,945 |
| Sep 7, 2026 | 69.74 | 69.74 | 69.22 | 69.22 | 68.63 | -0.22% | 12,757 |
| Sep 4, 2026 | 69.80 | 69.80 | 69.35 | 69.37 | 68.78 | 0.41% | 5,636 |
| Sep 3, 2026 | 69.00 | 69.27 | 68.80 | 69.09 | 68.50 | 1.11% | 11,318 |
| Sep 2, 2026 | 68.80 | 68.80 | 68.20 | 68.33 | 67.74 | -0.70% | 24,765 |
| Sep 1, 2026 | 69.40 | 69.40 | 68.80 | 68.81 | 68.22 | -0.74% | 3,739 |
| Aug 31, 2026 | 69.01 | 69.71 | 69.01 | 69.32 | 68.73 | -0.16% | 8,887 |
| Aug 28, 2026 | 69.43 | 69.43 | 69.01 | 69.43 | 68.83 | 0.77% | 18,499 |
| Aug 27, 2026 | 69.49 | 69.53 | 68.90 | 68.90 | 68.31 | -0.53% | 35,006 |
| Aug 26, 2026 | 70.50 | 70.50 | 69.27 | 69.27 | 68.68 | -0.82% | 34,466 |
| Aug 25, 2026 | 69.65 | 69.98 | 69.44 | 69.84 | 69.24 | 0.69% | 7,026 |
| Aug 24, 2026 | 69.65 | 69.66 | 69.12 | 69.36 | 68.77 | 0.16% | 86,383 |