ASX:VGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.44	46.50	46.44	46.50	46.50	0.35%	78,614
Feb 26, 2026	46.35	46.40	46.31	46.34	46.34	0.13%	31,105
Feb 25, 2026	46.32	46.38	46.25	46.28	46.28	-0.09%	34,131
Feb 24, 2026	46.35	46.35	46.31	46.32	46.32	0.04%	35,598
Feb 23, 2026	46.25	46.33	46.22	46.30	46.30	0.13%	77,645
Feb 20, 2026	46.19	46.26	46.16	46.24	46.24	0.26%	42,816
Feb 19, 2026	46.23	46.28	46.10	46.12	46.12	-0.28%	84,799
Feb 18, 2026	46.31	46.32	46.25	46.25	46.25	-0.22%	34,274
Feb 17, 2026	46.29	46.38	46.27	46.35	46.35	0.15%	63,928
Feb 16, 2026	46.31	46.31	46.25	46.28	46.28	0.09%	160,884
Feb 13, 2026	46.24	46.28	46.21	46.24	46.24	0.39%	62,914
Feb 12, 2026	46.13	46.14	46.05	46.06	46.06	-0.24%	38,118
Feb 11, 2026	46.09	46.19	46.09	46.17	46.17	0.30%	17,685
Feb 10, 2026	45.92	46.05	45.92	46.03	46.03	0.33%	50,836
Feb 9, 2026	45.94	45.95	45.88	45.88	45.88	-0.22%	31,013
Feb 6, 2026	45.98	46.07	45.95	45.98	45.98	0.22%	24,432
Feb 5, 2026	45.87	45.96	45.87	45.88	45.88	-0.04%	58,646
Feb 4, 2026	45.88	45.90	45.84	45.90	45.90	-0.07%	23,757
Feb 3, 2026	46.04	46.04	45.82	45.93	45.93	-0.28%	27,649
Feb 2, 2026	46.09	46.09	46.01	46.06	46.06	0.11%	35,506
Jan 30, 2026	46.00	46.05	45.97	46.01	46.01	0.02%	41,006
Jan 29, 2026	46.05	46.12	45.97	46.00	46.00	0.11%	40,395
Jan 28, 2026	45.90	46.02	45.71	45.95	45.95	0.11%	34,014
Jan 27, 2026	45.97	45.97	45.89	45.90	45.90	-0.15%	38,561
Jan 23, 2026	45.99	45.99	45.94	45.97	45.97	-0.09%	37,000
Jan 22, 2026	46.10	46.17	45.94	46.01	46.01	-0.07%	38,219
Jan 21, 2026	46.00	46.09	46.00	46.04	46.04	0.07%	30,880
Jan 20, 2026	46.10	46.10	46.00	46.01	46.01	-0.30%	26,946
Jan 19, 2026	46.17	46.17	46.11	46.15	46.15	-0.04%	45,325
Jan 16, 2026	46.18	46.22	46.14	46.17	46.17	-0.13%	28,025
Jan 15, 2026	46.22	46.30	46.21	46.23	46.23	0.26%	19,794
Jan 14, 2026	46.16	46.16	46.07	46.11	46.11	-0.13%	18,589
Jan 13, 2026	46.20	46.22	46.13	46.17	46.17	0.09%	43,786
Jan 12, 2026	46.20	46.23	46.13	46.13	46.13	-0.06%	43,608
Jan 9, 2026	46.22	46.23	46.15	46.16	46.16	-0.04%	39,355
Jan 8, 2026	46.06	46.24	46.06	46.18	46.18	0.57%	23,801
Jan 7, 2026	45.93	46.04	45.89	45.92	45.92	0.04%	35,665
Jan 6, 2026	45.93	45.97	45.90	45.90	45.90	0.11%	21,914
Jan 5, 2026	45.80	45.86	45.78	45.85	45.85	0.15%	49,857
Jan 2, 2026	45.91	45.92	45.78	45.78	45.78	-1.04%	12,881
Dec 31, 2025	46.39	46.42	46.26	46.26	45.82	-0.19%	7,201
Dec 30, 2025	46.44	46.44	46.35	46.35	45.91	-	5,762
Dec 29, 2025	46.34	46.42	46.29	46.35	45.91	0.26%	36,150
Dec 24, 2025	46.30	46.40	46.23	46.23	45.79	-0.11%	22,159
Dec 23, 2025	46.19	46.37	46.19	46.28	45.84	0.22%	28,518
Dec 22, 2025	46.29	46.30	46.18	46.18	45.74	-0.22%	56,141
Dec 19, 2025	46.42	46.42	46.28	46.28	45.84	-0.11%	29,811
Dec 18, 2025	46.33	46.40	46.32	46.33	45.89	0.11%	45,075
Dec 17, 2025	46.33	46.40	46.28	46.28	45.84	-0.04%	40,747
Dec 16, 2025	46.35	46.40	46.29	46.30	45.86	-0.04%	41,734