ASX:VGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	141.70	141.83	141.36	141.67	140.40	0.35%	162,838
Jun 24, 2025	140.99	141.48	140.76	141.18	139.92	0.67%	182,357
Jun 23, 2025	139.35	140.44	139.26	140.24	138.98	0.60%	173,452
Jun 20, 2025	139.28	139.40	139.09	139.40	138.15	-0.10%	112,617
Jun 19, 2025	139.21	139.58	138.82	139.54	138.29	0.02%	154,415
Jun 18, 2025	139.35	139.86	139.30	139.51	138.26	0.06%	111,526
Jun 17, 2025	139.70	139.88	139.22	139.43	138.18	-0.29%	124,291
Jun 16, 2025	139.72	140.25	139.57	139.83	138.58	0.27%	123,239
Jun 13, 2025	139.85	140.00	138.79	139.45	138.20	-0.46%	122,550
Jun 12, 2025	139.99	140.30	139.91	140.10	138.85	0.19%	103,942
Jun 11, 2025	139.99	140.26	139.83	139.84	138.59	-0.01%	134,692
Jun 10, 2025	139.66	140.44	139.54	139.85	138.60	0.40%	113,770
Jun 6, 2025	138.93	139.38	138.66	139.29	138.04	-0.07%	102,771
Jun 5, 2025	139.62	139.62	139.20	139.39	138.14	-0.51%	59,309
Jun 4, 2025	139.95	140.22	139.54	140.11	138.86	0.67%	119,181
Jun 3, 2025	138.56	139.22	138.56	139.18	137.93	0.68%	134,011
Jun 2, 2025	138.82	138.85	138.17	138.24	137.00	-0.84%	82,722
May 30, 2025	138.83	139.41	138.65	139.41	138.16	-1.06%	81,829