VGI Partners Global Investments Limited (ASX:VG1)
Australia · Delayed Price · Currency is AUD 1.700
-0.050 (-2.86%)
Sep 3, 2025, 4:12 PM AEST
ASX:VG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 2,147,263 |
| Sep 2, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 193,765 |
| Sep 1, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 298,453 |
| Aug 29, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 424,009 |
| Aug 28, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -5.95% | 265,190 |
| Aug 27, 2025 | 1.83 | 1.85 | 1.80 | 1.85 | 1.79 | 2.21% | 337,109 |
| Aug 26, 2025 | 1.82 | 1.83 | 1.79 | 1.81 | 1.75 | 0.56% | 275,432 |
| Aug 25, 2025 | 1.80 | 1.83 | 1.80 | 1.80 | 1.74 | - | 308,389 |
| Aug 22, 2025 | 1.79 | 1.80 | 1.77 | 1.80 | 1.74 | 1.12% | 470,495 |
| Aug 21, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | 1.72 | 0.56% | 312,905 |
| Aug 20, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.71 | 1.72% | 431,107 |
| Aug 19, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.68 | - | 338,641 |
| Aug 18, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.68 | -1.14% | 339,550 |
| Aug 15, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.70 | - | 235,540 |
| Aug 14, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.70 | - | 253,537 |
| Aug 13, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.70 | - | 290,074 |
| Aug 12, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.70 | 0.57% | 78,464 |
| Aug 11, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.69 | -0.57% | 262,263 |
| Aug 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 15,013 |
| Aug 8, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.69 | -0.57% | 286,834 |
| Aug 7, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.70 | - | 173,519 |
| Aug 6, 2025 | 1.74 | 1.76 | 1.73 | 1.76 | 1.70 | 1.73% | 246,840 |
| Aug 5, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.67 | 0.58% | 224,087 |
| Aug 4, 2025 | 1.76 | 1.76 | 1.71 | 1.72 | 1.66 | -4.44% | 782,130 |
| Aug 1, 2025 | 1.77 | 1.80 | 1.76 | 1.80 | 1.74 | 1.12% | 143,198 |
| Jul 31, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.72 | 0.56% | 257,787 |
| Jul 30, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.71 | -0.56% | 325,202 |
| Jul 29, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 1.72 | 1.71% | 178,330 |
| Jul 28, 2025 | 1.75 | 1.80 | 1.74 | 1.75 | 1.69 | - | 366,853 |
| Jul 25, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.69 | -0.57% | 209,033 |
| Jul 24, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.70 | - | 126,448 |
| Jul 23, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.70 | 0.57% | 58,261 |
| Jul 22, 2025 | 1.75 | 1.78 | 1.74 | 1.75 | 1.69 | 0.57% | 158,945 |
| Jul 21, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.68 | -1.14% | 216,572 |
| Jul 18, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | 1.70 | 1.73% | 454,483 |
| Jul 17, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.67 | 0.58% | 234,790 |
| Jul 16, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.66 | -1.15% | 105,694 |
| Jul 15, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.68 | 0.58% | 118,672 |
| Jul 14, 2025 | 1.76 | 1.76 | 1.72 | 1.73 | 1.67 | -2.26% | 312,703 |
| Jul 11, 2025 | 1.76 | 1.77 | 1.75 | 1.77 | 1.71 | 1.14% | 81,157 |
| Jul 10, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.69 | - | 61,568 |
| Jul 9, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.69 | -0.57% | 78,299 |
| Jul 8, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | 1.70 | - | 255,800 |
| Jul 7, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.70 | -2.76% | 164,976 |
| Jul 4, 2025 | 1.82 | 1.82 | 1.76 | 1.81 | 1.75 | -0.55% | 193,793 |
| Jul 3, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.76 | 0.55% | 110,523 |
| Jul 2, 2025 | 1.77 | 1.81 | 1.76 | 1.81 | 1.75 | - | 61,803 |
| Jul 1, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.75 | 0.56% | 190,800 |
| Jun 30, 2025 | 1.74 | 1.80 | 1.73 | 1.80 | 1.74 | 1.69% | 379,355 |
| Jun 27, 2025 | 1.74 | 1.77 | 1.72 | 1.77 | 1.71 | 3.51% | 368,632 |