Vanguard FTSE All-World ex-US ETF (ASX:VEU)
Australia · Delayed Price · Currency is AUD 106.22
-0.18 (-0.17%)
Sep 2, 2025, 4:10 PM AEST
ASX:VEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 106.40 | 106.55 | 106.01 | 106.22 | 106.22 | -0.17% | 41,241 |
| Sep 1, 2025 | 106.33 | 106.48 | 106.00 | 106.40 | 106.40 | -0.16% | 53,284 |
| Aug 29, 2025 | 106.70 | 106.80 | 106.30 | 106.57 | 106.57 | -0.27% | 39,336 |
| Aug 28, 2025 | 106.65 | 106.86 | 106.46 | 106.86 | 106.86 | -0.31% | 49,815 |
| Aug 27, 2025 | 107.55 | 107.55 | 107.02 | 107.19 | 107.19 | -0.33% | 44,894 |
| Aug 26, 2025 | 107.81 | 108.03 | 107.30 | 107.55 | 107.55 | -0.62% | 103,988 |
| Aug 25, 2025 | 108.23 | 108.59 | 108.09 | 108.22 | 108.22 | 0.21% | 49,393 |
| Aug 22, 2025 | 108.13 | 108.15 | 107.85 | 107.99 | 107.99 | -0.26% | 53,611 |
| Aug 21, 2025 | 108.10 | 108.48 | 108.00 | 108.27 | 108.27 | 0.66% | 48,611 |
| Aug 20, 2025 | 107.64 | 107.90 | 107.20 | 107.56 | 107.56 | 0.31% | 40,635 |
| Aug 19, 2025 | 107.35 | 107.51 | 107.00 | 107.23 | 107.23 | 0.14% | 62,245 |
| Aug 18, 2025 | 107.05 | 107.23 | 106.80 | 107.08 | 107.08 | - | 50,461 |
| Aug 15, 2025 | 106.99 | 107.10 | 106.62 | 107.08 | 107.08 | 1.07% | 57,965 |
| Aug 14, 2025 | 106.42 | 106.42 | 105.86 | 105.95 | 105.95 | 0.07% | 59,662 |
| Aug 13, 2025 | 105.97 | 105.99 | 105.70 | 105.88 | 105.88 | 0.38% | 47,636 |
| Aug 12, 2025 | 105.11 | 105.61 | 104.95 | 105.48 | 105.48 | 0.12% | 47,602 |
| Aug 11, 2025 | 105.08 | 105.75 | 105.08 | 105.35 | 105.35 | 0.36% | 65,215 |
| Aug 8, 2025 | 104.99 | 105.40 | 104.91 | 104.97 | 104.97 | 0.33% | 35,900 |
| Aug 7, 2025 | 104.48 | 104.69 | 104.27 | 104.62 | 104.62 | 0.21% | 68,868 |
| Aug 6, 2025 | 104.13 | 104.40 | 104.00 | 104.40 | 104.40 | 0.09% | 48,269 |
| Aug 5, 2025 | 103.92 | 104.31 | 103.80 | 104.31 | 104.31 | 1.32% | 45,299 |
| Aug 4, 2025 | 102.70 | 103.09 | 102.60 | 102.95 | 102.95 | -0.46% | 93,985 |
| Aug 1, 2025 | 103.87 | 103.87 | 103.42 | 103.43 | 103.43 | -0.87% | 99,175 |
| Jul 31, 2025 | 105.00 | 105.35 | 104.12 | 104.34 | 104.34 | 0.30% | 84,415 |
| Jul 30, 2025 | 104.00 | 104.38 | 103.91 | 104.03 | 104.03 | - | 81,013 |
| Jul 29, 2025 | 104.55 | 104.55 | 103.80 | 104.03 | 104.03 | -0.95% | 185,942 |
| Jul 28, 2025 | 105.00 | 105.21 | 104.55 | 105.03 | 105.03 | 0.73% | 35,623 |
| Jul 25, 2025 | 104.72 | 104.96 | 104.27 | 104.27 | 104.27 | -0.64% | 82,278 |
| Jul 24, 2025 | 105.00 | 105.40 | 104.72 | 104.94 | 104.94 | 0.53% | 43,527 |
| Jul 23, 2025 | 104.00 | 104.59 | 103.88 | 104.39 | 104.39 | 0.68% | 49,134 |
| Jul 22, 2025 | 103.80 | 103.99 | 103.50 | 103.68 | 103.68 | 0.08% | 55,043 |
| Jul 21, 2025 | 103.68 | 103.85 | 103.46 | 103.60 | 103.60 | -0.25% | 45,917 |
| Jul 18, 2025 | 104.00 | 104.00 | 103.71 | 103.86 | 103.86 | 0.01% | 77,030 |
| Jul 17, 2025 | 103.00 | 103.85 | 102.85 | 103.85 | 103.85 | 1.20% | 45,133 |
| Jul 16, 2025 | 102.98 | 102.99 | 102.31 | 102.62 | 102.62 | -0.37% | 33,040 |
| Jul 15, 2025 | 102.61 | 103.00 | 102.61 | 103.00 | 103.00 | 0.87% | 51,442 |
| Jul 14, 2025 | 102.49 | 102.49 | 101.80 | 102.11 | 102.11 | -0.62% | 53,488 |
| Jul 11, 2025 | 102.82 | 102.98 | 102.48 | 102.75 | 102.75 | -0.33% | 57,802 |
| Jul 10, 2025 | 103.50 | 103.50 | 103.00 | 103.09 | 103.09 | 0.16% | 89,172 |
| Jul 9, 2025 | 103.15 | 103.15 | 102.69 | 102.93 | 102.93 | 0.07% | 42,510 |
| Jul 8, 2025 | 102.96 | 103.11 | 102.43 | 102.86 | 102.86 | -0.47% | 42,378 |
| Jul 7, 2025 | 102.94 | 103.43 | 102.84 | 103.35 | 103.35 | 0.67% | 56,911 |
| Jul 4, 2025 | 102.83 | 102.89 | 102.54 | 102.66 | 102.66 | -0.22% | 47,053 |
| Jul 3, 2025 | 102.76 | 102.93 | 102.58 | 102.89 | 102.89 | 0.34% | 51,377 |
| Jul 2, 2025 | 102.45 | 102.69 | 102.33 | 102.54 | 102.54 | 0.23% | 62,952 |
| Jul 1, 2025 | 102.66 | 102.82 | 102.15 | 102.30 | 102.30 | -0.51% | 91,036 |
| Jun 30, 2025 | 103.00 | 103.77 | 102.67 | 102.82 | 102.82 | 0.48% | 52,762 |
| Jun 27, 2025 | 102.00 | 103.00 | 102.00 | 102.33 | 102.33 | 0.34% | 58,260 |
| Jun 26, 2025 | 101.98 | 101.98 | 101.56 | 101.98 | 101.98 | -0.31% | 67,795 |
| Jun 25, 2025 | 102.00 | 102.32 | 101.88 | 102.30 | 102.30 | 0.59% | 54,693 |