Vanguard Australian Government Bond Index ETF (ASX:VGB)
Australia · Delayed Price · Currency is AUD 47.10
-0.07 (-0.15%)
Sep 26, 2025, 3:44 PM AEST
ASX:VGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.14 | 47.16 | 47.07 | 47.10 | 47.10 | -0.15% | 42,375 |
| Sep 25, 2025 | 47.21 | 47.25 | 47.17 | 47.17 | 47.17 | -0.17% | 28,429 |
| Sep 24, 2025 | 47.43 | 47.43 | 47.22 | 47.25 | 47.25 | -0.30% | 21,673 |
| Sep 23, 2025 | 47.30 | 47.39 | 47.27 | 47.39 | 47.39 | 0.28% | 87,622 |
| Sep 22, 2025 | 47.37 | 47.37 | 47.26 | 47.26 | 47.26 | -0.23% | 26,460 |
| Sep 19, 2025 | 47.43 | 47.45 | 47.35 | 47.37 | 47.37 | -0.34% | 31,061 |
| Sep 18, 2025 | 47.37 | 47.53 | 47.35 | 47.53 | 47.53 | 0.27% | 63,988 |
| Sep 17, 2025 | 47.40 | 47.44 | 47.38 | 47.40 | 47.40 | - | 18,235 |
| Sep 16, 2025 | 47.38 | 47.45 | 47.38 | 47.40 | 47.40 | 0.34% | 150,800 |
| Sep 15, 2025 | 47.30 | 47.32 | 47.22 | 47.24 | 47.24 | -0.25% | 68,131 |
| Sep 12, 2025 | 47.37 | 47.42 | 47.31 | 47.36 | 47.36 | 0.06% | 28,745 |
| Sep 11, 2025 | 47.36 | 47.38 | 47.33 | 47.33 | 47.33 | 0.13% | 42,975 |
| Sep 10, 2025 | 47.23 | 47.28 | 47.18 | 47.27 | 47.27 | 0.04% | 26,219 |
| Sep 9, 2025 | 47.30 | 47.33 | 47.25 | 47.25 | 47.25 | 0.06% | 146,502 |
| Sep 8, 2025 | 47.24 | 47.26 | 47.18 | 47.22 | 47.22 | 0.25% | 46,968 |
| Sep 5, 2025 | 47.16 | 47.16 | 47.10 | 47.10 | 47.10 | 0.02% | 52,403 |
| Sep 4, 2025 | 47.02 | 47.12 | 47.02 | 47.09 | 47.09 | 0.45% | 45,177 |
| Sep 3, 2025 | 47.12 | 47.12 | 46.87 | 46.88 | 46.88 | -0.38% | 38,727 |
| Sep 2, 2025 | 47.12 | 47.13 | 47.05 | 47.06 | 47.06 | -0.21% | 220,924 |
| Sep 1, 2025 | 47.22 | 47.22 | 47.13 | 47.16 | 47.16 | -0.11% | 30,330 |
| Aug 29, 2025 | 47.27 | 47.27 | 47.17 | 47.21 | 47.21 | 0.04% | 33,087 |
| Aug 28, 2025 | 47.22 | 47.22 | 47.16 | 47.19 | 47.19 | 0.19% | 27,094 |
| Aug 27, 2025 | 47.15 | 47.18 | 47.08 | 47.10 | 47.10 | -0.04% | 48,674 |
| Aug 26, 2025 | 47.14 | 47.24 | 47.12 | 47.12 | 47.12 | -0.11% | 50,345 |
| Aug 25, 2025 | 47.24 | 47.26 | 47.17 | 47.17 | 47.17 | 0.17% | 149,517 |
| Aug 22, 2025 | 47.13 | 47.15 | 47.09 | 47.09 | 47.09 | -0.21% | 26,358 |
| Aug 21, 2025 | 47.19 | 47.27 | 47.19 | 47.19 | 47.19 | 0.11% | 33,095 |
| Aug 20, 2025 | 47.10 | 47.23 | 47.10 | 47.14 | 47.14 | 0.13% | 35,002 |
| Aug 19, 2025 | 47.19 | 47.19 | 47.08 | 47.08 | 47.08 | -0.40% | 24,364 |
| Aug 18, 2025 | 47.25 | 47.27 | 47.21 | 47.27 | 47.27 | -0.19% | 109,071 |
| Aug 15, 2025 | 47.29 | 47.36 | 47.28 | 47.36 | 47.36 | 0.04% | 29,178 |
| Aug 14, 2025 | 47.38 | 47.41 | 47.32 | 47.34 | 47.34 | 0.13% | 64,316 |
| Aug 13, 2025 | 47.21 | 47.30 | 47.20 | 47.28 | 47.28 | 0.15% | 40,835 |
| Aug 12, 2025 | 47.18 | 47.24 | 47.12 | 47.21 | 47.21 | 0.08% | 40,582 |
| Aug 11, 2025 | 47.21 | 47.22 | 47.15 | 47.17 | 47.17 | -0.04% | 101,829 |
| Aug 8, 2025 | 47.19 | 47.24 | 47.18 | 47.19 | 47.19 | - | 21,021 |
| Aug 7, 2025 | 47.21 | 47.25 | 47.18 | 47.19 | 47.19 | 0.04% | 26,925 |
| Aug 6, 2025 | 47.19 | 47.25 | 47.15 | 47.17 | 47.17 | -0.06% | 34,061 |
| Aug 5, 2025 | 47.39 | 47.39 | 47.20 | 47.20 | 47.20 | 0.08% | 39,804 |
| Aug 4, 2025 | 47.28 | 47.35 | 47.16 | 47.16 | 47.16 | 0.34% | 139,268 |
| Aug 1, 2025 | 47.01 | 47.06 | 46.97 | 47.00 | 47.00 | -0.13% | 30,109 |
| Jul 31, 2025 | 47.05 | 47.13 | 47.05 | 47.06 | 47.06 | -0.08% | 88,862 |
| Jul 30, 2025 | 47.04 | 47.15 | 46.99 | 47.10 | 47.10 | 0.30% | 71,526 |
| Jul 29, 2025 | 46.90 | 46.98 | 46.90 | 46.96 | 46.96 | 0.17% | 24,979 |
| Jul 28, 2025 | 46.88 | 46.94 | 46.84 | 46.88 | 46.88 | -0.02% | 32,884 |
| Jul 25, 2025 | 46.90 | 46.92 | 46.84 | 46.89 | 46.89 | 0.11% | 36,991 |
| Jul 24, 2025 | 46.95 | 46.95 | 46.84 | 46.84 | 46.84 | -0.34% | 33,994 |
| Jul 23, 2025 | 47.05 | 47.09 | 46.99 | 47.00 | 47.00 | 0.04% | 17,736 |
| Jul 22, 2025 | 46.99 | 47.04 | 46.97 | 46.98 | 46.98 | 0.11% | 34,552 |
| Jul 21, 2025 | 46.96 | 46.98 | 46.90 | 46.93 | 46.93 | -0.06% | 24,527 |