Skip to main content
logo
Vanguard MSCI Index International Shares (Hedged) ETF (ASX:VGAD)
Australia flag Australia · Delayed Price · Currency is AUD
122.67
-0.40 (-0.33%)
At close: Feb 27, 2026

ASX:VGAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026122.64122.67122.23122.67122.67-0.33%91,467
Feb 26, 2026123.42123.72122.99123.07123.070.52%219,019
Feb 25, 2026122.11122.44122.10122.43122.430.53%72,752
Feb 24, 2026121.63121.78121.48121.78121.780.12%59,225
Feb 23, 2026122.20122.50121.64121.64121.64-0.24%79,405
Feb 20, 2026121.82122.00121.46121.93121.93-0.02%98,843
Feb 19, 2026121.62122.20121.62121.95121.950.43%151,201
Feb 18, 2026121.00121.50121.00121.43121.430.82%62,031
Feb 17, 2026121.10121.20120.32120.44120.44-0.56%54,708
Feb 16, 2026121.57121.71120.96121.12121.120.15%45,183
Feb 13, 2026121.24121.24120.69120.94120.94-1.66%84,104
Feb 12, 2026122.75122.98122.47122.98122.980.11%55,123
Feb 11, 2026122.72122.91122.60122.85122.850.14%69,153
Feb 10, 2026122.55122.77122.50122.68122.680.52%81,746
Feb 9, 2026121.97122.55121.97122.04122.042.46%54,786
Feb 6, 2026119.65119.65118.42119.11119.11-1.46%166,175
Feb 5, 2026121.28121.46120.66120.88120.88-0.38%142,468
Feb 4, 2026121.70121.70120.80121.34121.34-0.89%73,126
Feb 3, 2026121.93122.53121.93122.43122.431.91%90,401
Feb 2, 2026121.34121.40119.83120.13120.13-1.05%91,562
Jan 30, 2026121.72121.87121.06121.40121.40-0.57%178,667
Jan 29, 2026122.55122.55121.57122.09122.09-0.13%77,853
Jan 28, 2026122.00122.29122.00122.25122.250.32%176,436
Jan 27, 2026121.52121.96121.39121.86121.860.42%117,917
Jan 23, 2026121.45121.61121.17121.35121.350.15%304,932
Jan 22, 2026120.86121.62120.86121.17121.171.13%95,205
Jan 21, 2026119.89119.96119.50119.82119.82-0.77%65,945
Jan 20, 2026120.95121.00120.54120.75120.75-0.19%38,714
Jan 19, 2026121.49121.49120.94120.98120.98-1.15%87,518
Jan 16, 2026122.25122.39122.04122.39122.390.45%87,909
Jan 15, 2026121.79121.86121.47121.84121.84-0.16%70,483
Jan 14, 2026122.07122.19122.00122.03122.03-0.10%77,525
Jan 13, 2026122.17122.32122.01122.15122.150.56%62,367
Jan 12, 2026121.87123.00121.45121.47121.470.31%75,600
Jan 9, 2026121.40121.40120.99121.10121.100.13%28,452
Jan 8, 2026121.35121.35120.92120.94120.94-0.40%44,985
Jan 7, 2026121.21121.54121.21121.43121.430.44%34,897
Jan 6, 2026120.85121.01120.70120.90120.900.64%48,749
Jan 5, 2026119.84120.17119.83120.13120.130.25%38,883
Jan 2, 2026120.09120.09119.43119.83119.83-0.84%24,773
Dec 31, 2025120.86120.89120.62120.85120.07-0.06%28,045
Dec 30, 2025120.98120.98120.75120.92120.14-0.22%15,687
Dec 29, 2025121.03121.40121.03121.19120.410.30%20,032
Dec 24, 2025120.55120.88120.55120.83120.050.34%28,646
Dec 23, 2025120.50120.84120.37120.42119.640.30%166,753
Dec 22, 2025120.05120.37120.01120.06119.290.92%47,414
Dec 19, 2025118.81119.03118.67118.97118.200.79%89,265
Dec 18, 2025118.37118.37117.85118.04117.28-0.66%69,069
Dec 17, 2025119.01119.47118.68118.82118.05-0.09%137,565
Dec 16, 2025119.70119.80118.78118.93118.16-0.80%67,790