ASX:VGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	46.19	46.25	46.13	46.17	-	-0.13%	65,072
May 29, 2026	46.20	46.31	46.20	46.23	46.23	0.28%	40,912
May 28, 2026	46.12	46.17	46.09	46.10	46.10	-0.30%	39,058
May 27, 2026	46.08	46.27	46.08	46.24	46.24	0.41%	100,752
May 26, 2026	46.14	46.14	46.04	46.05	46.05	-0.13%	50,049
May 25, 2026	46.10	46.17	46.10	46.11	46.11	0.15%	25,486
May 22, 2026	46.00	46.08	45.98	46.04	46.04	0.24%	28,448
May 21, 2026	45.78	46.03	45.78	45.93	45.93	0.68%	298,898
May 20, 2026	45.67	45.69	45.60	45.62	45.62	-0.09%	56,724
May 19, 2026	45.64	45.75	45.64	45.66	45.66	0.33%	15,647
May 18, 2026	45.59	45.60	45.49	45.51	45.51	-0.28%	119,313
May 15, 2026	45.76	45.79	45.64	45.64	45.64	-0.26%	28,024
May 14, 2026	45.69	45.82	45.69	45.76	45.76	0.35%	44,633
May 13, 2026	45.63	45.69	45.57	45.60	45.60	-0.28%	47,467
May 12, 2026	45.79	45.79	45.71	45.73	45.73	-0.13%	21,863
May 11, 2026	45.79	45.83	45.78	45.79	45.79	0.02%	104,083
May 8, 2026	45.87	45.87	45.78	45.78	45.78	-0.35%	78,384
May 7, 2026	45.91	45.98	45.88	45.94	45.94	0.26%	24,165
May 6, 2026	45.76	45.86	45.75	45.82	45.82	0.07%	33,142
May 5, 2026	45.77	45.89	45.70	45.79	45.79	0.09%	51,417
May 4, 2026	45.68	45.78	45.68	45.75	45.75	0.26%	23,617
May 1, 2026	45.68	45.71	45.62	45.63	45.63	0.29%	38,745
Apr 30, 2026	45.57	45.59	45.50	45.50	45.50	-0.44%	72,631
Apr 29, 2026	45.56	45.73	45.47	45.70	45.70	0.29%	60,332
Apr 28, 2026	45.62	45.64	45.57	45.57	45.57	-0.20%	57,275
Apr 27, 2026	45.72	45.76	45.65	45.66	45.66	-0.07%	71,789
Apr 24, 2026	45.64	45.70	45.62	45.69	45.69	0.13%	44,821
Apr 23, 2026	45.73	45.76	45.63	45.63	45.63	-0.33%	41,015
Apr 22, 2026	45.81	45.81	45.76	45.78	45.78	-0.20%	78,151
Apr 21, 2026	45.83	45.87	45.79	45.87	45.87	0.24%	29,004
Apr 20, 2026	45.73	45.82	45.73	45.76	45.76	0.24%	39,843
Apr 17, 2026	45.64	45.65	45.60	45.65	45.65	-0.07%	18,122
Apr 16, 2026	45.78	45.78	45.67	45.68	45.68	-0.11%	34,605
Apr 15, 2026	45.77	45.81	45.73	45.73	45.73	0.11%	56,677
Apr 14, 2026	45.65	45.75	45.65	45.68	45.68	0.37%	39,091
Apr 13, 2026	45.51	45.55	45.44	45.51	45.51	-0.22%	34,174
Apr 10, 2026	45.74	45.74	45.61	45.61	45.61	-0.18%	16,164
Apr 9, 2026	45.65	45.73	45.65	45.69	45.69	-0.17%	35,534
Apr 8, 2026	45.74	45.80	45.72	45.77	45.77	0.62%	51,327
Apr 7, 2026	45.42	45.62	45.42	45.49	45.49	0.18%	80,309
Apr 2, 2026	45.60	45.65	45.40	45.41	45.41	-0.59%	21,624
Apr 1, 2026	45.66	45.71	45.59	45.68	45.68	0.39%	21,516
Mar 31, 2026	45.65	45.74	45.58	45.73	45.50	0.51%	40,255
Mar 30, 2026	45.47	45.54	45.39	45.50	45.28	0.29%	48,674
Mar 27, 2026	45.57	45.57	45.34	45.37	45.15	-0.55%	38,237
Mar 26, 2026	45.73	45.76	45.61	45.62	45.39	-0.18%	39,714
Mar 25, 2026	45.56	45.80	45.56	45.70	45.47	0.44%	44,313
Mar 24, 2026	45.38	45.59	45.33	45.50	45.28	0.40%	38,963
Mar 23, 2026	45.16	45.39	45.16	45.32	45.10	-0.46%	72,566
Mar 20, 2026	45.66	45.69	45.53	45.53	45.31	-0.28%	27,334