ASX:VGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	45.62	45.80	45.61	45.80	45.80	0.28%	773,375
Jul 27, 2026	45.64	45.72	45.64	45.67	45.67	0.42%	29,002
Jul 24, 2026	45.55	45.59	45.46	45.48	45.48	-0.48%	17,293
Jul 23, 2026	45.76	45.81	45.66	45.70	45.70	-0.04%	50,114
Jul 22, 2026	45.77	45.79	45.72	45.72	45.72	-0.22%	195,394
Jul 21, 2026	45.79	45.86	45.76	45.82	45.82	0.13%	31,678
Jul 20, 2026	45.81	45.81	45.74	45.76	45.76	-0.31%	35,489
Jul 17, 2026	45.89	45.93	45.83	45.90	45.90	0.02%	18,614
Jul 16, 2026	45.97	45.97	45.89	45.89	45.89	-	32,849
Jul 15, 2026	45.91	45.95	45.87	45.89	45.89	0.11%	82,494
Jul 14, 2026	45.88	45.91	45.82	45.84	45.84	-0.17%	33,312
Jul 13, 2026	45.89	45.98	45.89	45.92	45.92	-0.20%	45,295
Jul 10, 2026	45.90	46.03	45.87	46.01	46.01	0.24%	41,151
Jul 9, 2026	45.84	45.93	45.79	45.90	45.90	0.02%	30,712
Jul 8, 2026	45.93	45.93	45.87	45.89	45.89	-0.24%	32,329
Jul 7, 2026	46.11	46.11	46.00	46.00	46.00	-0.11%	25,924
Jul 6, 2026	46.00	46.11	46.00	46.05	46.05	0.13%	44,414
Jul 3, 2026	45.93	46.04	45.93	45.99	45.99	0.11%	39,158
Jul 2, 2026	46.06	46.06	45.92	45.94	45.94	-0.15%	37,290
Jul 1, 2026	46.12	46.12	46.00	46.01	46.01	-0.19%	29,683
Jun 30, 2026	46.75	46.75	46.66	46.67	46.10	0.11%	19,373
Jun 29, 2026	46.70	46.70	46.62	46.62	46.05	-0.13%	77,248
Jun 26, 2026	46.68	46.72	46.66	46.68	46.11	-	23,995
Jun 25, 2026	46.65	46.75	46.65	46.68	46.11	0.26%	32,793
Jun 24, 2026	46.55	46.62	46.54	46.56	45.99	0.09%	40,784
Jun 23, 2026	46.47	46.57	46.47	46.52	45.95	0.17%	52,302
Jun 22, 2026	46.40	46.48	46.37	46.44	45.87	-0.02%	51,430
Jun 19, 2026	46.51	46.55	46.41	46.45	45.88	-0.15%	135,351
Jun 18, 2026	46.55	46.56	46.48	46.52	45.95	-0.04%	32,633
Jun 17, 2026	46.48	46.56	46.48	46.54	45.97	0.37%	64,460
Jun 16, 2026	46.34	46.41	46.31	46.37	45.80	-0.11%	108,113
Jun 15, 2026	46.53	46.60	46.42	46.42	45.85	0.06%	52,565
Jun 12, 2026	46.37	46.45	46.36	46.39	45.82	0.37%	32,693
Jun 11, 2026	46.15	46.23	46.14	46.22	45.66	0.09%	28,201
Jun 10, 2026	46.12	46.22	46.12	46.18	45.62	0.15%	388,959
Jun 9, 2026	46.09	46.14	46.01	46.11	45.55	-0.04%	118,851
Jun 5, 2026	46.13	46.19	46.12	46.13	45.57	-	32,618
Jun 4, 2026	46.10	46.18	46.10	46.13	45.57	0.02%	26,045
Jun 3, 2026	46.14	46.19	46.07	46.12	45.56	-0.11%	43,692
Jun 2, 2026	46.13	46.21	46.11	46.17	45.61	0.07%	78,807
Jun 1, 2026	46.19	46.25	46.13	46.14	45.58	-0.19%	65,817
May 29, 2026	46.20	46.31	46.20	46.23	45.67	0.28%	40,912
May 28, 2026	46.12	46.17	46.09	46.10	45.54	-0.30%	39,058
May 27, 2026	46.08	46.27	46.08	46.24	45.68	0.41%	100,752
May 26, 2026	46.14	46.14	46.04	46.05	45.49	-0.13%	50,049
May 25, 2026	46.10	46.17	46.10	46.11	45.55	0.15%	25,486
May 22, 2026	46.00	46.08	45.98	46.04	45.48	0.24%	28,448
May 21, 2026	45.78	46.03	45.78	45.93	45.37	0.68%	298,898
May 20, 2026	45.67	45.69	45.60	45.62	45.06	-0.09%	56,724
May 19, 2026	45.64	45.75	45.64	45.66	45.10	0.33%	15,647