ASX:VGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	46.35	46.36	46.28	46.32	45.88	0.06%	110,597
Dec 12, 2025	46.35	46.36	46.28	46.29	45.85	-	52,262
Dec 11, 2025	46.20	46.40	46.20	46.29	45.85	0.48%	127,547
Dec 10, 2025	46.13	46.16	46.05	46.07	45.64	-0.17%	86,582
Dec 9, 2025	46.30	46.35	46.15	46.15	45.71	-0.32%	60,679
Dec 8, 2025	46.36	46.36	46.27	46.30	45.86	-0.09%	52,114
Dec 5, 2025	46.34	46.44	46.33	46.34	45.90	0.11%	36,838
Dec 4, 2025	46.57	46.57	46.29	46.29	45.85	-0.19%	46,533
Dec 3, 2025	46.48	46.60	46.38	46.38	45.94	-0.32%	31,511
Dec 2, 2025	46.58	46.58	46.48	46.53	46.09	-0.17%	131,362
Dec 1, 2025	46.70	46.71	46.61	46.61	46.17	-0.11%	48,583
Nov 28, 2025	46.78	46.78	46.66	46.66	46.22	-0.13%	43,670
Nov 27, 2025	46.79	46.83	46.72	46.72	46.28	0.15%	34,145
Nov 26, 2025	46.97	46.97	46.65	46.65	46.21	-0.68%	145,707
Nov 25, 2025	46.97	46.98	46.91	46.97	46.53	0.19%	97,846
Nov 24, 2025	46.87	46.92	46.87	46.88	46.44	-	52,495
Nov 21, 2025	46.94	47.01	46.85	46.88	46.44	0.11%	20,698
Nov 20, 2025	46.85	46.88	46.83	46.83	46.39	-0.26%	17,403
Nov 19, 2025	46.93	47.00	46.93	46.95	46.51	0.09%	17,943
Nov 18, 2025	46.90	46.97	46.85	46.91	46.47	0.09%	118,972
Nov 17, 2025	46.87	46.87	46.80	46.87	46.43	-0.06%	37,340
Nov 14, 2025	46.82	46.92	46.82	46.90	46.46	0.04%	31,563
Nov 13, 2025	47.09	47.09	46.81	46.88	46.44	-0.30%	29,639