ASX:VGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	154.36	154.57	154.30	154.43	154.43	0.12%	69,309
Dec 4, 2025	154.53	154.59	154.15	154.24	154.24	-0.22%	99,093
Dec 3, 2025	154.64	154.87	154.30	154.58	154.58	0.13%	114,774
Dec 2, 2025	154.30	155.00	154.30	154.38	154.38	-	127,847
Dec 1, 2025	155.33	155.52	154.26	154.38	154.38	-0.43%	127,010
Nov 28, 2025	154.92	155.30	154.90	155.04	155.04	0.12%	65,357
Nov 27, 2025	155.35	155.60	154.83	154.86	154.86	0.05%	80,844
Nov 26, 2025	154.50	155.58	154.31	154.79	154.79	0.66%	138,695
Nov 25, 2025	153.78	154.19	153.55	153.77	153.77	0.77%	122,482
Nov 24, 2025	151.81	152.99	151.81	152.59	152.59	0.88%	156,929
Nov 21, 2025	150.99	151.52	150.37	151.26	151.26	-1.72%	236,911
Nov 20, 2025	153.05	154.01	153.05	153.90	153.90	1.51%	152,174
Nov 19, 2025	151.06	151.97	151.00	151.61	151.61	-0.59%	151,772
Nov 18, 2025	153.32	153.40	152.27	152.51	152.51	-1.17%	145,774
Nov 17, 2025	153.80	154.43	153.35	154.32	154.32	0.34%	175,751
Nov 14, 2025	155.00	155.00	153.68	153.80	153.80	-1.33%	185,504
Nov 13, 2025	156.20	156.20	155.21	155.88	155.88	-0.20%	167,828
Nov 12, 2025	155.50	156.35	155.50	156.20	156.20	0.57%	155,228
Nov 11, 2025	155.00	155.45	155.00	155.31	155.31	0.75%	110,984
Nov 10, 2025	154.57	154.80	154.01	154.16	154.16	0.03%	182,376
Nov 7, 2025	154.70	154.70	153.93	154.12	154.12	-0.37%	129,671
Nov 6, 2025	154.86	155.03	154.50	154.70	154.70	0.39%	121,966
Nov 5, 2025	154.60	154.61	153.73	154.10	154.10	-0.35%	156,572
Nov 4, 2025	155.18	155.23	154.53	154.64	154.64	-0.21%	131,672
Nov 3, 2025	155.39	155.40	154.90	154.97	154.97	-0.29%	178,979
Oct 31, 2025	155.25	155.42	155.05	155.42	155.42	0.37%	113,460
Oct 30, 2025	155.12	155.52	154.65	154.85	154.85	-0.15%	167,036
Oct 29, 2025	155.45	155.59	154.61	155.09	155.09	-0.21%	110,174
Oct 28, 2025	155.80	155.83	155.36	155.41	155.41	-0.13%	121,688
Oct 27, 2025	155.28	155.84	155.24	155.61	155.61	0.75%	117,858
Oct 24, 2025	154.10	154.57	154.00	154.45	154.45	0.42%	94,970
Oct 23, 2025	153.94	154.03	153.40	153.80	153.80	-0.36%	122,052
Oct 22, 2025	154.62	154.62	154.12	154.35	154.35	0.03%	104,143
Oct 21, 2025	153.99	154.39	153.97	154.31	154.31	0.66%	115,444
Oct 20, 2025	152.94	153.30	152.60	153.30	153.30	0.72%	207,544
Oct 17, 2025	153.08	153.08	152.01	152.20	152.20	-0.57%	132,833
Oct 16, 2025	152.71	153.28	152.51	153.08	153.08	0.43%	146,608
Oct 15, 2025	152.31	152.50	152.07	152.42	152.42	0.27%	167,483
Oct 14, 2025	151.62	152.18	151.52	152.01	152.01	0.53%	165,745
Oct 13, 2025	151.70	151.70	151.03	151.21	151.21	-0.76%	241,401
Oct 10, 2025	152.50	152.72	152.25	152.37	152.37	0.24%	99,926
Oct 9, 2025	152.52	152.90	151.97	152.00	152.00	-0.14%	115,274
Oct 8, 2025	152.00	152.41	151.72	152.21	152.21	0.24%	150,427
Oct 7, 2025	151.83	151.84	151.45	151.84	151.84	-0.11%	116,503
Oct 6, 2025	152.31	152.50	151.71	152.00	152.00	0.06%	96,190
Oct 3, 2025	151.45	152.00	151.38	151.91	151.91	0.64%	100,165
Oct 2, 2025	150.72	151.20	150.72	150.95	150.95	0.74%	92,617
Oct 1, 2025	150.08	150.14	149.75	149.84	149.84	-0.29%	117,654
Sep 30, 2025	150.84	150.91	150.02	150.28	149.91	-0.46%	135,462
Sep 29, 2025	151.01	151.26	150.93	150.97	150.60	0.39%	120,135