Vaneck Diversified Growth Active ETF (ASX:VGRO)
Australia · Delayed Price · Currency is AUD 20.66
-0.05 (-0.24%)
Last updated: Aug 31, 2026, 2:15 PM AEST
ASX:VGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 20.66 | 20.66 | 20.65 | 20.66 | 20.66 | -0.24% | 5,330 |
| Aug 28, 2026 | 20.70 | 20.71 | 20.70 | 20.71 | 20.71 | 0.39% | 1,206 |
| Aug 27, 2026 | 20.66 | 20.66 | 20.63 | 20.63 | 20.63 | -0.39% | 343 |
| Aug 19, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.14% | 2,022 |
| Aug 18, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.48% | 500 |
| Aug 17, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.39% | 157 |
| Aug 11, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.24% | 50 |
| Aug 10, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.63% | 150 |
| Aug 5, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.23% | 1,214 |
| Aug 3, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.34% | 50 |
| Jul 31, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.74% | 34,000 |
| Jul 30, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.05% | 500 |
| Jul 27, 2026 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | 0.10% | 128 |
| Jul 24, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.93% | 734 |
| Jul 23, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.79% | 1,702 |
| Jul 22, 2026 | 20.27 | 20.27 | 20.25 | 20.25 | 20.25 | 0.25% | 3,784 |
| Jul 21, 2026 | 20.11 | 20.20 | 20.11 | 20.20 | 20.20 | 0.45% | 2,001 |
| Jul 20, 2026 | 20.21 | 20.21 | 20.11 | 20.11 | 20.11 | 0.10% | 6,800 |
| Jul 17, 2026 | 20.15 | 20.15 | 20.09 | 20.09 | 20.09 | -0.94% | 34,959 |
| Jul 15, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.10% | 400 |
| Jul 14, 2026 | 20.28 | 20.30 | 20.24 | 20.30 | 20.30 | 0.40% | 6,040 |
| Jul 13, 2026 | 20.26 | 20.26 | 20.22 | 20.22 | 20.22 | -0.93% | 17,850 |
| Jul 10, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.10% | 2,000 |
| Jul 6, 2026 | 20.59 | 20.59 | 20.43 | 20.43 | 20.43 | 0.25% | 3,025 |
| Jul 3, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.54% | 148 |
| Jul 2, 2026 | 20.31 | 20.34 | 20.27 | 20.27 | 20.27 | -0.83% | 3,435 |
| Jun 30, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 20.44 | -0.05% | 372 |
| Jun 29, 2026 | 21.27 | 21.29 | 21.27 | 21.29 | 20.45 | 0.42% | 1,093 |
| Jun 26, 2026 | 21.28 | 21.28 | 21.17 | 21.20 | 20.36 | -0.14% | 6,202 |
| Jun 25, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 20.39 | 0.57% | 840 |
| Jun 24, 2026 | 21.16 | 21.17 | 21.11 | 21.11 | 20.28 | -0.85% | 17,000 |
| Jun 23, 2026 | 21.36 | 21.36 | 21.29 | 21.29 | 20.45 | 0.42% | 2,843 |
| Jun 22, 2026 | 21.35 | 21.35 | 21.20 | 21.20 | 20.36 | 0.14% | 274 |
| Jun 19, 2026 | 21.27 | 21.28 | 21.17 | 21.17 | 20.33 | -0.38% | 10,763 |
| Jun 18, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 20.41 | - | 2,927 |
| Jun 15, 2026 | 21.22 | 21.25 | 21.22 | 21.25 | 20.41 | 1.09% | 2,600 |
| Jun 12, 2026 | 20.94 | 21.02 | 20.94 | 21.02 | 20.19 | 1.79% | 2,297 |
| Jun 11, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 19.83 | -0.39% | 1,000 |
| Jun 10, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 19.91 | - | 400 |
| Jun 9, 2026 | 20.65 | 20.73 | 20.60 | 20.73 | 19.91 | -0.05% | 8,062 |
| Jun 5, 2026 | 20.79 | 20.79 | 20.74 | 20.74 | 19.92 | - | 1,033 |
| Jun 4, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 19.92 | -0.48% | 26 |
| May 29, 2026 | 20.78 | 20.84 | 20.78 | 20.84 | 20.02 | 0.39% | 8,253 |
| May 28, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 19.94 | 2.57% | 49 |
| May 20, 2026 | 20.40 | 20.40 | 20.24 | 20.24 | 19.44 | -0.34% | 4,774 |
| May 19, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 19.51 | 0.40% | 1 |
| May 18, 2026 | 20.35 | 20.35 | 20.23 | 20.23 | 19.43 | -0.59% | 235 |
| May 15, 2026 | 20.65 | 20.65 | 20.35 | 20.35 | 19.55 | -1.41% | 1,093 |
| May 14, 2026 | 20.43 | 20.64 | 20.43 | 20.64 | 19.83 | 2.13% | 8,307 |
| May 13, 2026 | 20.28 | 20.28 | 20.21 | 20.21 | 19.41 | -0.59% | 1,922 |