ASX:VGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	147.00	147.01	146.75	146.87	-	-0.31%	122,973
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
Jul 18, 2025	144.37	144.70	144.13	144.42	144.42	0.40%	95,542
Jul 17, 2025	142.65	143.84	142.65	143.84	143.84	1.22%	102,041
Jul 16, 2025	142.51	142.51	141.96	142.11	142.11	-0.55%	106,691
Jul 15, 2025	142.56	143.10	142.45	142.89	142.89	1.15%	121,505
Jul 14, 2025	141.64	141.64	141.02	141.26	141.26	-0.50%	206,506
Jul 11, 2025	142.47	142.47	141.72	141.97	141.97	-0.39%	70,984
Jul 10, 2025	143.05	143.16	142.52	142.53	142.53	0.26%	140,144
Jul 9, 2025	142.60	142.84	141.95	142.16	142.16	-0.17%	84,084
Jul 8, 2025	142.83	142.98	141.87	142.40	142.40	-0.58%	197,863
Jul 7, 2025	142.48	143.36	142.45	143.23	143.23	0.76%	118,462
Jul 4, 2025	142.11	142.42	141.96	142.15	142.15	0.32%	102,139
Jul 3, 2025	141.47	141.90	141.37	141.70	141.70	0.27%	115,503
Jul 2, 2025	141.50	141.56	140.85	141.32	141.32	0.24%	97,915
Jul 1, 2025	142.00	142.00	140.88	140.98	140.98	-1.31%	187,749
Jun 30, 2025	142.93	143.37	142.52	142.85	141.57	0.63%	136,176
Jun 27, 2025	141.60	141.99	141.52	141.95	140.68	0.43%	107,708
Jun 26, 2025	141.20	141.40	140.85	141.34	140.07	-0.23%	126,707