ASX:VGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	142.50	142.72	142.20	142.55	142.55	-0.07%	105,169
Mar 26, 2026	143.00	143.43	142.65	142.65	142.65	-0.14%	114,087
Mar 25, 2026	142.18	142.89	142.15	142.85	142.85	1.18%	152,145
Mar 24, 2026	141.00	141.66	140.80	141.18	141.18	1.23%	197,161
Mar 23, 2026	139.57	139.85	138.70	139.46	139.46	-0.71%	293,492
Mar 20, 2026	141.50	141.50	140.46	140.46	140.46	-0.91%	153,319
Mar 19, 2026	142.25	142.29	141.47	141.75	141.75	-0.95%	139,994
Mar 18, 2026	142.53	143.24	142.42	143.11	143.11	0.42%	129,502
Mar 17, 2026	142.75	142.90	142.10	142.51	142.51	-0.45%	119,526
Mar 16, 2026	143.10	143.50	142.80	143.16	143.16	0.36%	145,513
Mar 13, 2026	142.29	142.78	141.95	142.65	142.65	0.66%	112,643
Mar 12, 2026	142.63	142.89	141.38	141.72	141.72	-0.95%	159,122
Mar 11, 2026	143.73	144.04	143.08	143.08	143.08	-0.99%	199,970
Mar 10, 2026	144.19	144.76	144.06	144.51	144.51	1.77%	209,657
Mar 9, 2026	144.00	144.00	141.72	142.00	142.00	-3.18%	354,385
Mar 6, 2026	146.69	146.90	146.32	146.67	146.67	-0.08%	108,001
Mar 5, 2026	146.71	146.99	146.39	146.79	146.79	0.61%	144,520
Mar 4, 2026	145.78	146.57	145.60	145.90	145.90	0.07%	1,738,112
Mar 3, 2026	146.90	147.50	145.73	145.80	145.80	-0.63%	207,086
Mar 2, 2026	147.24	147.50	146.35	146.73	146.73	-0.60%	284,822
Feb 27, 2026	147.96	148.00	147.56	147.61	147.61	-0.32%	224,922
Feb 26, 2026	148.65	148.85	147.97	148.09	148.09	0.30%	181,587
Feb 25, 2026	148.21	148.48	147.55	147.65	147.65	-0.09%	147,534
Feb 24, 2026	147.72	147.89	147.48	147.79	147.79	0.12%	182,024
Feb 23, 2026	148.40	148.50	147.40	147.62	147.62	-0.61%	184,964
Feb 20, 2026	147.93	148.82	147.60	148.52	148.52	0.02%	175,022
Feb 19, 2026	148.60	148.90	148.12	148.49	148.49	0.72%	245,479
Feb 18, 2026	147.00	147.56	146.78	147.43	147.43	0.74%	172,063
Feb 17, 2026	147.01	147.20	146.33	146.34	146.34	-0.36%	106,934
Feb 16, 2026	147.00	147.99	146.79	146.87	146.87	0.09%	142,511
Feb 13, 2026	147.24	147.61	146.48	146.74	146.74	-1.22%	246,352
Feb 12, 2026	148.07	148.64	147.77	148.55	148.55	-0.05%	167,963
Feb 11, 2026	149.14	149.22	148.38	148.62	148.62	-0.32%	302,894
Feb 10, 2026	149.00	149.14	148.65	149.09	149.09	-	160,183
Feb 9, 2026	149.18	150.00	148.99	149.09	149.09	1.28%	248,695
Feb 6, 2026	150.00	150.00	147.15	147.20	147.20	-1.08%	220,228
Feb 5, 2026	148.62	149.05	148.51	148.80	148.80	0.26%	169,504
Feb 4, 2026	148.84	149.60	148.20	148.42	148.42	-1.11%	188,217
Feb 3, 2026	150.61	151.12	149.60	150.08	150.08	0.83%	273,411
Feb 2, 2026	149.44	149.90	148.46	148.84	148.84	-0.29%	187,253
Jan 30, 2026	148.75	149.52	148.59	149.28	149.28	0.57%	199,753
Jan 29, 2026	150.00	150.18	148.39	148.43	148.43	-1.56%	251,282
Jan 28, 2026	150.47	151.00	150.10	150.78	150.78	-0.54%	217,991
Jan 27, 2026	151.50	151.69	150.92	151.60	151.60	-0.09%	232,813
Jan 23, 2026	152.01	152.14	151.57	151.74	151.74	-0.30%	370,623
Jan 22, 2026	153.00	153.30	152.11	152.19	152.19	-	312,894
Jan 21, 2026	152.60	152.80	151.80	152.19	152.19	-0.59%	271,513
Jan 20, 2026	154.28	154.34	153.07	153.10	153.10	-0.86%	131,607
Jan 19, 2026	155.86	155.86	154.39	154.43	154.43	-0.89%	232,368
Jan 16, 2026	155.67	155.86	155.46	155.81	155.81	0.03%	141,021