Skip to main content
logo
Vanguard MSCI Index International Shares ETF (ASX:VGS)
Australia flag Australia · Delayed Price · Currency is AUD
153.85
-0.02 (-0.01%)
At close: Dec 31, 2025

ASX:VGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025154.01154.39153.68153.85--0.01%57,662
Dec 30, 2025154.40154.45153.82153.87153.87-0.06%81,767
Dec 29, 2025154.31154.44153.86153.96153.960.03%176,012
Dec 24, 2025154.10154.16153.75153.92153.92-0.21%77,086
Dec 23, 2025154.45154.60154.16154.24154.24-0.16%101,152
Dec 22, 2025154.84154.99154.49154.49154.490.70%158,195
Dec 19, 2025153.12153.49153.02153.41153.410.52%108,238
Dec 18, 2025153.25153.26152.34152.61152.61-0.42%168,661
Dec 17, 2025153.01153.36152.81153.26153.260.26%96,430
Dec 16, 2025153.59153.63152.73152.86152.86-0.60%196,179
Dec 15, 2025154.67154.98153.18153.79153.79-0.45%274,714
Dec 12, 2025154.54154.60154.14154.48154.480.84%105,925
Dec 11, 2025153.70153.80152.70153.20153.20-0.04%177,096
Dec 10, 2025153.19153.42153.01153.26153.26-0.12%102,363
Dec 9, 2025154.07154.26153.44153.44153.44-0.43%138,687
Dec 8, 2025154.23154.30153.81154.10154.10-0.21%104,742
Dec 5, 2025154.36154.57154.30154.43154.430.12%69,309
Dec 4, 2025154.53154.59154.15154.24154.24-0.22%99,093
Dec 3, 2025154.64154.87154.30154.58154.580.13%114,774
Dec 2, 2025154.30155.00154.30154.38154.38-127,847
Dec 1, 2025155.33155.52154.26154.38154.38-0.43%127,010
Nov 28, 2025154.92155.30154.90155.04155.040.12%65,357
Nov 27, 2025155.35155.60154.83154.86154.860.05%80,844
Nov 26, 2025154.50155.58154.31154.79154.790.66%138,695
Nov 25, 2025153.78154.19153.55153.77153.770.77%122,482
Nov 24, 2025151.81152.99151.81152.59152.590.88%156,929
Nov 21, 2025150.99151.52150.37151.26151.26-1.72%236,911
Nov 20, 2025153.05154.01153.05153.90153.901.51%152,174
Nov 19, 2025151.06151.97151.00151.61151.61-0.59%151,772
Nov 18, 2025153.32153.40152.27152.51152.51-1.17%145,774
Nov 17, 2025153.80154.43153.35154.32154.320.34%175,751
Nov 14, 2025155.00155.00153.68153.80153.80-1.33%185,504
Nov 13, 2025156.20156.20155.21155.88155.88-0.20%167,828
Nov 12, 2025155.50156.35155.50156.20156.200.57%155,228
Nov 11, 2025155.00155.45155.00155.31155.310.75%110,984
Nov 10, 2025154.57154.80154.01154.16154.160.03%182,376
Nov 7, 2025154.70154.70153.93154.12154.12-0.37%129,671
Nov 6, 2025154.86155.03154.50154.70154.700.39%121,966
Nov 5, 2025154.60154.61153.73154.10154.10-0.35%156,572
Nov 4, 2025155.18155.23154.53154.64154.64-0.21%131,672
Nov 3, 2025155.39155.40154.90154.97154.97-0.29%178,979
Oct 31, 2025155.25155.42155.05155.42155.420.37%113,460
Oct 30, 2025155.12155.52154.65154.85154.85-0.15%167,036
Oct 29, 2025155.45155.59154.61155.09155.09-0.21%110,174
Oct 28, 2025155.80155.83155.36155.41155.41-0.13%121,688
Oct 27, 2025155.28155.84155.24155.61155.610.75%117,858
Oct 24, 2025154.10154.57154.00154.45154.450.42%94,970
Oct 23, 2025153.94154.03153.40153.80153.80-0.36%122,052
Oct 22, 2025154.62154.62154.12154.35154.350.03%104,143
Oct 21, 2025153.99154.39153.97154.31154.310.66%115,444