Vanguard MSCI Index International Shares ETF (ASX:VGS)
Australia · Delayed Price · Currency is AUD 150.38
+0.23 (0.15%)
Sep 26, 2025, 3:59 PM AEST
ASX:VGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 150.41 | 150.52 | 150.16 | 150.38 | 150.38 | 0.15% | 74,446 |
| Sep 25, 2025 | 150.24 | 150.39 | 149.95 | 150.15 | 150.15 | 0.13% | 87,198 |
| Sep 24, 2025 | 150.85 | 150.85 | 149.83 | 149.96 | 149.96 | -0.88% | 134,386 |
| Sep 23, 2025 | 151.00 | 151.43 | 150.90 | 151.29 | 151.29 | 0.64% | 98,633 |
| Sep 22, 2025 | 150.35 | 150.72 | 150.25 | 150.33 | 150.33 | 0.27% | 106,769 |
| Sep 19, 2025 | 149.73 | 150.06 | 149.56 | 149.92 | 149.92 | 0.55% | 121,993 |
| Sep 18, 2025 | 148.50 | 149.19 | 148.36 | 149.10 | 149.10 | 0.99% | 112,319 |
| Sep 17, 2025 | 148.24 | 148.35 | 147.47 | 147.64 | 147.64 | -0.51% | 171,015 |
| Sep 16, 2025 | 148.13 | 148.43 | 147.87 | 148.40 | 148.40 | 0.51% | 125,335 |
| Sep 15, 2025 | 147.80 | 147.87 | 147.48 | 147.64 | 147.64 | -0.04% | 121,540 |
| Sep 12, 2025 | 147.60 | 147.78 | 147.41 | 147.70 | 147.70 | 0.07% | 102,938 |
| Sep 11, 2025 | 147.59 | 147.70 | 147.40 | 147.59 | 147.59 | 0.03% | 101,611 |
| Sep 10, 2025 | 147.84 | 148.09 | 147.52 | 147.54 | 147.54 | 0.28% | 132,917 |
| Sep 9, 2025 | 147.57 | 147.57 | 146.97 | 147.13 | 147.13 | -0.35% | 136,606 |
| Sep 8, 2025 | 148.50 | 148.51 | 147.58 | 147.65 | 147.65 | -0.58% | 178,087 |
| Sep 5, 2025 | 148.55 | 148.72 | 148.47 | 148.51 | 148.51 | 0.78% | 120,149 |
| Sep 4, 2025 | 146.79 | 147.46 | 146.73 | 147.36 | 147.36 | 0.46% | 101,135 |
| Sep 3, 2025 | 147.00 | 147.01 | 146.50 | 146.69 | 146.69 | -0.43% | 218,559 |
| Sep 2, 2025 | 147.20 | 147.46 | 147.01 | 147.33 | 147.33 | 0.09% | 106,365 |
| Sep 1, 2025 | 147.93 | 147.96 | 147.14 | 147.20 | 147.20 | -0.65% | 202,506 |
| Aug 29, 2025 | 148.42 | 148.63 | 148.06 | 148.16 | 148.16 | -0.11% | 154,022 |
| Aug 28, 2025 | 148.17 | 148.48 | 147.89 | 148.32 | 148.32 | -0.22% | 284,251 |
| Aug 27, 2025 | 148.65 | 148.85 | 148.36 | 148.64 | 148.64 | 0.21% | 109,228 |
| Aug 26, 2025 | 148.57 | 148.66 | 147.71 | 148.33 | 148.33 | -0.37% | 128,525 |
| Aug 25, 2025 | 149.28 | 149.46 | 148.88 | 148.88 | 148.88 | 0.30% | 141,237 |
| Aug 22, 2025 | 148.71 | 148.93 | 148.31 | 148.43 | 148.43 | -0.37% | 130,253 |
| Aug 21, 2025 | 148.80 | 149.20 | 148.61 | 148.98 | 148.98 | 0.36% | 113,752 |
| Aug 20, 2025 | 148.42 | 148.73 | 148.21 | 148.44 | 148.44 | 0.10% | 137,484 |
| Aug 19, 2025 | 148.36 | 148.40 | 148.06 | 148.29 | 148.29 | 0.20% | 165,583 |
| Aug 18, 2025 | 148.15 | 148.36 | 147.88 | 147.99 | 147.99 | -0.40% | 141,659 |
| Aug 15, 2025 | 148.16 | 148.80 | 148.16 | 148.59 | 148.59 | 1.12% | 88,148 |
| Aug 14, 2025 | 147.19 | 147.21 | 146.66 | 146.94 | 146.94 | -0.03% | 125,767 |
| Aug 13, 2025 | 146.98 | 147.25 | 146.96 | 146.98 | 146.98 | 0.46% | 113,959 |
| Aug 12, 2025 | 145.94 | 146.39 | 145.72 | 146.31 | 146.31 | 0.10% | 108,276 |
| Aug 11, 2025 | 145.97 | 146.49 | 145.96 | 146.17 | 146.17 | 0.65% | 138,769 |
| Aug 8, 2025 | 145.40 | 145.73 | 145.21 | 145.23 | 145.23 | -0.01% | 118,357 |
| Aug 7, 2025 | 145.34 | 145.62 | 145.16 | 145.25 | 145.25 | 0.17% | 153,803 |
| Aug 6, 2025 | 144.61 | 145.10 | 144.50 | 145.00 | 145.00 | -0.47% | 133,883 |
| Aug 5, 2025 | 145.30 | 145.82 | 145.23 | 145.69 | 145.69 | 1.50% | 112,452 |
| Aug 4, 2025 | 145.10 | 145.10 | 143.20 | 143.53 | 143.53 | -1.45% | 148,917 |
| Aug 1, 2025 | 146.06 | 146.48 | 145.59 | 145.64 | 145.64 | -0.97% | 120,734 |
| Jul 31, 2025 | 147.15 | 147.60 | 147.03 | 147.06 | 147.06 | 0.97% | 181,610 |
| Jul 30, 2025 | 145.56 | 145.72 | 145.21 | 145.65 | 145.65 | -0.01% | 114,383 |
| Jul 29, 2025 | 145.65 | 145.79 | 145.45 | 145.67 | 145.67 | -0.10% | 99,357 |
| Jul 28, 2025 | 145.29 | 145.87 | 145.20 | 145.82 | 145.82 | 0.82% | 136,276 |
| Jul 25, 2025 | 144.43 | 144.85 | 144.17 | 144.63 | 144.63 | 0.49% | 124,595 |
| Jul 24, 2025 | 144.26 | 144.39 | 143.79 | 143.92 | 143.92 | 0.08% | 140,296 |
| Jul 23, 2025 | 143.95 | 144.03 | 143.65 | 143.80 | 143.80 | -0.13% | 147,185 |
| Jul 22, 2025 | 144.00 | 144.20 | 143.74 | 143.99 | 143.99 | 0.06% | 131,296 |
| Jul 21, 2025 | 144.25 | 144.25 | 143.85 | 143.91 | 143.91 | -0.35% | 136,974 |