Skip to main content
logo
Vanguard MSCI Index International Shares (Hedged) ETF (ASX:VGAD)
Australia flag Australia · Delayed Price · Currency is AUD
119.48
-0.05 (-0.04%)
Oct 31, 2025, 3:58 PM AEST

ASX:VGAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025119.58119.64119.34119.48119.48-0.04%112,787
Oct 30, 2025119.65120.24119.42119.53119.53-0.28%109,474
Oct 29, 2025119.77119.98119.76119.87119.870.35%60,797
Oct 28, 2025119.47119.84119.45119.45119.450.18%53,350
Oct 27, 2025119.16119.38119.11119.23119.231.18%43,829
Oct 24, 2025117.90117.95117.73117.84117.840.67%95,571
Oct 23, 2025117.14117.18116.67117.05117.05-0.56%60,900
Oct 22, 2025117.67117.73117.30117.71117.710.10%48,968
Oct 21, 2025117.58117.99117.24117.59117.590.75%94,294
Oct 20, 2025116.52116.77116.23116.72116.721.19%69,147
Oct 17, 2025115.76115.81115.33115.35115.35-0.96%79,625
Oct 16, 2025116.52116.85116.35116.47116.470.06%83,683
Oct 15, 2025115.98116.40115.96116.40116.400.78%83,683
Oct 14, 2025116.10116.34115.40115.50115.50-0.11%87,588
Oct 13, 2025115.44115.79115.26115.63115.63-87,588
Oct 12, 2025115.44115.79115.26115.63115.63-1.47%79,633
Oct 10, 2025117.69117.69117.36117.36117.36-0.35%48,042
Oct 9, 2025118.00118.00117.65117.77117.770.44%71,869
Oct 8, 2025117.30117.30117.02117.25117.25-0.16%148,161
Oct 7, 2025117.44117.50117.31117.44117.440.03%34,155
Oct 6, 2025117.42117.64117.28117.41117.41-0.08%29,582
Oct 5, 2025117.42117.55117.40117.50117.500.30%1,465
Oct 3, 2025116.81117.22116.81117.15117.150.39%38,842
Oct 2, 2025116.50116.83116.50116.69116.690.89%49,649
Oct 1, 2025115.94115.94115.57115.66115.66-0.09%53,278
Sep 30, 2025115.74115.81115.61115.76115.760.10%62,087
Sep 29, 2025115.59115.81115.59115.65115.650.62%123,030
Sep 26, 2025114.93114.99114.80114.94114.94-0.47%69,641
Sep 25, 2025115.45115.56115.36115.48115.48-0.27%55,853
Sep 24, 2025115.66115.79115.53115.79115.79-0.28%75,476
Sep 23, 2025116.04116.23116.04116.11116.110.51%52,404
Sep 22, 2025115.50115.76115.50115.52115.520.28%64,989
Sep 19, 2025115.48115.55115.20115.20115.200.26%42,075
Sep 18, 2025115.04115.44114.83114.90114.900.25%47,283
Sep 17, 2025114.84114.85114.61114.61114.61-0.43%34,907
Sep 16, 2025114.89115.16114.89115.11115.110.43%27,958
Sep 15, 2025114.53114.63114.30114.62114.62-0.01%48,464
Sep 12, 2025114.54114.71114.49114.63114.630.73%49,971
Sep 11, 2025113.83113.92113.70113.80113.80-79,170
Sep 10, 2025113.37113.80113.37113.80113.800.44%55,786
Sep 9, 2025113.25113.37113.20113.30113.300.25%61,140
Sep 8, 2025113.23113.25113.02113.02113.02-0.27%52,180
Sep 5, 2025113.11113.39113.11113.33113.330.96%43,341
Sep 4, 2025112.04112.40112.04112.25112.250.58%39,703
Sep 3, 2025111.79111.87111.55111.60111.60-0.64%66,043
Sep 2, 2025112.44112.56112.26112.32112.320.08%43,871
Sep 1, 2025112.65112.76112.23112.23112.23-0.72%56,565
Aug 29, 2025112.96113.11112.82113.04113.040.31%76,816
Aug 28, 2025112.49112.81112.36112.69112.690.06%129,122
Aug 27, 2025112.57112.78112.57112.62112.620.38%62,249