Vanguard Australian Government Bond Index ETF (ASX:VGB)
Australia · Delayed Price · Currency is AUD 46.34
+0.05 (0.11%)
At close: Dec 5, 2025
ASX:VGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.34 | 46.44 | 46.33 | 46.34 | 46.34 | 0.11% | 36,838 |
| Dec 4, 2025 | 46.57 | 46.57 | 46.29 | 46.29 | 46.29 | -0.19% | 46,533 |
| Dec 3, 2025 | 46.48 | 46.60 | 46.38 | 46.38 | 46.38 | -0.32% | 31,511 |
| Dec 2, 2025 | 46.58 | 46.58 | 46.48 | 46.53 | 46.53 | -0.17% | 131,362 |
| Dec 1, 2025 | 46.70 | 46.71 | 46.61 | 46.61 | 46.61 | -0.11% | 48,583 |
| Nov 28, 2025 | 46.78 | 46.78 | 46.66 | 46.66 | 46.66 | -0.13% | 43,670 |
| Nov 27, 2025 | 46.79 | 46.83 | 46.72 | 46.72 | 46.72 | 0.15% | 34,145 |
| Nov 26, 2025 | 46.97 | 46.97 | 46.65 | 46.65 | 46.65 | -0.68% | 145,707 |
| Nov 25, 2025 | 46.97 | 46.98 | 46.91 | 46.97 | 46.97 | 0.19% | 97,846 |
| Nov 24, 2025 | 46.87 | 46.92 | 46.87 | 46.88 | 46.88 | - | 52,495 |
| Nov 21, 2025 | 46.94 | 47.01 | 46.85 | 46.88 | 46.88 | 0.11% | 20,698 |
| Nov 20, 2025 | 46.85 | 46.88 | 46.83 | 46.83 | 46.83 | -0.26% | 17,403 |
| Nov 19, 2025 | 46.93 | 47.00 | 46.93 | 46.95 | 46.95 | 0.09% | 17,943 |
| Nov 18, 2025 | 46.90 | 46.97 | 46.85 | 46.91 | 46.91 | 0.09% | 118,972 |
| Nov 17, 2025 | 46.87 | 46.87 | 46.80 | 46.87 | 46.87 | -0.06% | 37,340 |
| Nov 14, 2025 | 46.82 | 46.92 | 46.82 | 46.90 | 46.90 | 0.04% | 31,563 |
| Nov 13, 2025 | 47.09 | 47.09 | 46.81 | 46.88 | 46.88 | -0.30% | 29,639 |
| Nov 12, 2025 | 47.12 | 47.12 | 47.02 | 47.02 | 47.02 | 0.04% | 63,560 |
| Nov 11, 2025 | 47.08 | 47.10 | 46.96 | 47.00 | 47.00 | - | 28,184 |
| Nov 10, 2025 | 47.11 | 47.11 | 46.99 | 47.00 | 47.00 | -0.21% | 39,496 |
| Nov 7, 2025 | 47.19 | 47.19 | 47.10 | 47.10 | 47.10 | 0.13% | 25,277 |
| Nov 6, 2025 | 47.07 | 47.10 | 47.03 | 47.04 | 47.04 | -0.19% | 28,244 |
| Nov 5, 2025 | 47.18 | 47.23 | 47.13 | 47.13 | 47.13 | 0.19% | 33,185 |
| Nov 4, 2025 | 47.14 | 47.17 | 47.01 | 47.04 | 47.04 | -0.04% | 29,940 |
| Nov 3, 2025 | 47.16 | 47.16 | 47.03 | 47.06 | 47.06 | -0.19% | 28,010 |
| Oct 31, 2025 | 47.22 | 47.22 | 47.13 | 47.15 | 47.15 | 0.04% | 45,693 |
| Oct 30, 2025 | 47.19 | 47.22 | 47.10 | 47.13 | 47.13 | -0.38% | 40,991 |
| Oct 29, 2025 | 47.45 | 47.52 | 47.27 | 47.31 | 47.31 | -0.27% | 108,109 |
| Oct 28, 2025 | 47.43 | 47.50 | 47.43 | 47.44 | 47.44 | -0.04% | 67,375 |
| Oct 27, 2025 | 47.44 | 47.54 | 47.44 | 47.46 | 47.46 | -0.21% | 31,004 |
| Oct 24, 2025 | 47.49 | 47.58 | 47.46 | 47.56 | 47.56 | -0.04% | 57,563 |
| Oct 23, 2025 | 47.61 | 47.67 | 47.58 | 47.58 | 47.58 | -0.06% | 43,720 |
| Oct 22, 2025 | 47.55 | 47.66 | 47.55 | 47.61 | 47.61 | 0.04% | 28,984 |
| Oct 21, 2025 | 47.53 | 47.65 | 47.53 | 47.59 | 47.59 | 0.23% | 37,573 |
| Oct 20, 2025 | 47.52 | 47.54 | 47.35 | 47.48 | 47.48 | -0.29% | 24,684 |
| Oct 17, 2025 | 47.56 | 47.66 | 47.49 | 47.62 | 47.62 | 0.32% | 27,700 |
| Oct 16, 2025 | 47.32 | 47.57 | 47.28 | 47.47 | 47.47 | 0.32% | 79,483 |
| Oct 15, 2025 | 47.27 | 47.37 | 47.26 | 47.32 | 47.32 | 0.11% | 53,064 |
| Oct 14, 2025 | 47.19 | 47.28 | 47.17 | 47.27 | 47.27 | 0.28% | 33,352 |
| Oct 13, 2025 | 47.18 | 47.25 | 47.14 | 47.14 | 47.14 | 0.36% | 68,047 |
| Oct 10, 2025 | 47.00 | 47.03 | 46.96 | 46.97 | 46.97 | -0.11% | 27,734 |
| Oct 9, 2025 | 47.12 | 47.13 | 47.02 | 47.02 | 47.02 | -0.02% | 43,661 |
| Oct 8, 2025 | 47.00 | 47.03 | 46.99 | 47.03 | 47.03 | 0.15% | 66,381 |
| Oct 7, 2025 | 46.93 | 46.96 | 46.88 | 46.96 | 46.96 | 0.13% | 34,460 |
| Oct 6, 2025 | 47.01 | 47.01 | 46.90 | 46.90 | 46.90 | -0.26% | 36,526 |
| Oct 3, 2025 | 47.02 | 47.06 | 47.00 | 47.02 | 47.02 | 0.02% | 30,744 |
| Oct 2, 2025 | 47.00 | 47.07 | 46.98 | 47.01 | 47.01 | 0.06% | 41,274 |
| Oct 1, 2025 | 46.99 | 46.99 | 46.89 | 46.98 | 46.98 | -0.49% | 84,805 |
| Sep 30, 2025 | 47.28 | 47.32 | 47.17 | 47.21 | 46.94 | -0.08% | 18,064 |
| Sep 29, 2025 | 47.13 | 47.25 | 47.13 | 47.25 | 46.98 | 0.32% | 35,501 |