Skip to main content
logo
Vanguard MSCI Index International Shares (Hedged) ETF (ASX:VGAD)
Australia flag Australia · Delayed Price · Currency is AUD
121.86
+0.51 (0.42%)
At close: Jan 27, 2026

ASX:VGAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 2025120.00120.00119.30119.89119.12-0.58%176,246
Dec 12, 2025120.57120.78120.50120.59119.811.13%52,507
Dec 11, 2025120.50120.83119.10119.24118.47-0.18%73,610
Dec 10, 2025119.74119.92119.39119.45118.68-0.20%47,453
Dec 9, 2025119.61119.89119.61119.69118.92-0.34%57,447
Dec 8, 2025120.00120.14119.84120.10119.330.11%45,152
Dec 5, 2025119.80120.00119.70119.97119.200.14%46,950
Dec 4, 2025119.80119.80119.54119.80119.030.19%66,970
Dec 3, 2025119.03119.57119.03119.57118.800.60%73,854
Dec 2, 2025119.40119.40118.83118.86118.090.15%41,112
Dec 1, 2025119.27119.68118.68118.68117.91-0.36%68,903
Nov 28, 2025119.15119.23118.97119.11118.340.06%43,232
Nov 27, 2025118.72119.17118.72119.04118.270.53%39,749
Nov 26, 2025118.19118.46117.83118.41117.651.34%65,333
Nov 25, 2025117.08117.73116.77116.84116.090.75%41,804
Nov 24, 2025115.32116.33115.32115.97115.221.06%95,220
Nov 21, 2025114.97114.99114.14114.75114.01-2.42%79,048
Nov 20, 2025116.41117.59116.41117.59116.831.84%160,805
Nov 19, 2025115.59115.94115.42115.47114.73-0.42%68,467
Nov 18, 2025117.00117.10115.68115.96115.21-1.94%64,192
Nov 17, 2025118.16118.28117.66118.25117.490.32%57,218
Nov 14, 2025118.22118.28117.87117.87117.11-1.83%55,813
Nov 13, 2025119.87120.15119.57120.07119.300.31%55,536
Nov 12, 2025119.50119.91119.50119.70118.930.51%77,881