Skip to main content
logo
Vanguard MSCI Index International Shares (Hedged) ETF (ASX:VGAD)
Australia flag Australia · Delayed Price · Currency is AUD
115.24
-0.88 (-0.76%)
At close: Mar 27, 2026

ASX:VGAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026115.10115.31114.68115.24115.24-0.76%96,875
Mar 26, 2026116.58116.70116.00116.12116.12-0.47%92,276
Mar 25, 2026116.47116.89116.21116.67116.671.43%105,467
Mar 24, 2026116.00116.29114.96115.02115.020.93%120,875
Mar 23, 2026114.61114.61113.65113.96113.96-2.29%60,124
Mar 20, 2026116.94117.05116.63116.63116.63-0.32%82,229
Mar 19, 2026117.03117.46116.86117.00117.00-1.99%71,701
Mar 18, 2026118.50119.37118.50119.37119.371.03%37,457
Mar 17, 2026118.04118.41118.03118.15118.150.44%50,146
Mar 16, 2026117.70117.79117.20117.63117.63-0.34%54,380
Mar 13, 2026118.04118.44117.68118.03118.03-0.30%56,353
Mar 12, 2026119.30119.30118.14118.38118.38-1.35%44,042
Mar 11, 2026119.71120.30119.59120.00120.000.57%77,860
Mar 10, 2026119.24119.60118.93119.32119.322.58%121,036
Mar 9, 2026116.84116.93115.71116.32116.32-3.64%170,014
Mar 6, 2026120.46120.99119.98120.71120.71-0.28%41,939
Mar 5, 2026121.25121.70120.76121.05121.051.32%147,434
Mar 4, 2026120.50120.90119.22119.47119.47-1.39%77,515
Mar 3, 2026121.97121.97121.10121.16121.16-0.09%83,905
Mar 2, 2026121.68121.99120.88121.27121.27-1.14%174,047
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