ASX:VGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	155.52	155.89	155.38	155.77	155.77	0.13%	135,250
Jan 14, 2026	155.94	156.10	155.55	155.57	155.57	0.02%	152,271
Jan 13, 2026	156.00	156.00	155.31	155.54	155.54	0.32%	109,368
Jan 12, 2026	155.81	156.00	154.94	155.05	155.05	0.30%	195,380
Jan 9, 2026	154.69	154.80	154.48	154.59	154.59	0.21%	194,093
Jan 8, 2026	154.12	154.32	153.97	154.26	154.26	0.34%	136,772
Jan 7, 2026	154.34	154.79	153.60	153.74	153.74	-0.17%	141,860
Jan 6, 2026	154.07	154.25	153.89	154.00	154.00	-	150,548
Jan 5, 2026	153.30	154.04	153.24	154.00	154.00	0.52%	101,722
Jan 2, 2026	153.30	153.69	153.04	153.21	153.21	-0.42%	131,581
Dec 31, 2025	154.01	154.39	153.68	153.85	153.38	-0.01%	57,662
Dec 30, 2025	154.40	154.45	153.82	153.87	153.40	-0.06%	81,767
Dec 29, 2025	154.31	154.44	153.86	153.96	153.49	0.03%	176,012
Dec 24, 2025	154.10	154.16	153.75	153.92	153.45	-0.21%	77,086
Dec 23, 2025	154.45	154.60	154.16	154.24	153.77	-0.16%	101,152
Dec 22, 2025	154.84	154.99	154.49	154.49	154.01	0.70%	158,195
Dec 19, 2025	153.12	153.49	153.02	153.41	152.94	0.52%	108,238
Dec 18, 2025	153.25	153.26	152.34	152.61	152.14	-0.42%	168,661
Dec 17, 2025	153.01	153.36	152.81	153.26	152.79	0.26%	96,430
Dec 16, 2025	153.59	153.63	152.73	152.86	152.39	-0.60%	196,179