ASX:VGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	159.58	159.69	159.31	159.31	-	0.16%	154,394
Jun 18, 2026	159.24	159.49	158.83	159.05	159.05	-0.15%	153,728
Jun 17, 2026	158.81	159.34	158.68	159.29	159.29	-0.21%	198,495
Jun 16, 2026	159.00	159.67	158.91	159.63	159.63	0.51%	167,351
Jun 15, 2026	157.99	158.98	157.96	158.82	158.82	1.23%	261,129
Jun 12, 2026	156.94	157.24	156.72	156.89	156.89	1.17%	231,082
Jun 11, 2026	154.35	155.34	154.04	155.07	155.07	-0.53%	154,993
Jun 10, 2026	156.36	156.47	155.71	155.90	155.90	-0.30%	260,537
Jun 9, 2026	157.00	157.00	155.84	156.37	156.37	-0.70%	335,083
Jun 5, 2026	157.49	157.66	157.27	157.47	157.47	0.41%	156,409
Jun 4, 2026	156.76	157.05	156.59	156.83	156.83	-0.53%	136,050
Jun 3, 2026	157.37	157.79	157.31	157.66	157.66	0.43%	146,804
Jun 2, 2026	157.00	157.01	156.52	156.99	156.99	-	143,812
Jun 1, 2026	156.95	157.16	156.78	156.99	156.99	0.03%	164,852
May 29, 2026	156.81	157.04	156.64	156.95	156.95	0.19%	112,499
May 28, 2026	156.50	157.08	156.30	156.65	156.65	0.18%	132,971
May 27, 2026	156.22	156.49	156.00	156.37	156.37	-0.07%	106,548
May 26, 2026	156.61	156.62	156.22	156.48	156.48	-0.08%	99,361
May 25, 2026	156.22	156.74	156.20	156.61	156.61	0.69%	152,352
May 22, 2026	155.22	155.71	155.17	155.54	155.54	0.43%	138,033
May 21, 2026	153.77	155.20	153.77	154.88	154.88	0.91%	381,699
May 20, 2026	153.65	153.77	153.03	153.49	153.49	0.09%	795,306
May 19, 2026	153.18	153.57	153.17	153.35	153.35	0.48%	125,508
May 18, 2026	153.44	153.44	152.56	152.61	152.61	-0.70%	153,904
May 15, 2026	153.76	154.05	153.59	153.69	153.69	0.79%	174,873
May 14, 2026	152.67	152.88	152.27	152.49	152.49	0.18%	161,901
May 13, 2026	151.62	152.32	151.50	152.22	152.22	0.14%	154,096
May 12, 2026	152.00	152.12	151.70	152.00	152.00	0.20%	135,789
May 11, 2026	151.70	151.92	151.47	151.70	151.70	0.11%	167,698
May 8, 2026	151.49	151.70	151.33	151.54	151.54	-0.26%	103,229
May 7, 2026	151.69	151.98	151.65	151.94	151.94	1.29%	178,615
May 6, 2026	150.63	150.76	149.76	150.00	150.00	-0.15%	138,334
May 5, 2026	149.56	150.42	149.30	150.22	150.22	0.21%	123,207
May 4, 2026	149.70	150.03	149.53	149.91	149.91	-0.08%	184,663
May 1, 2026	149.76	150.11	149.67	150.03	150.03	0.94%	154,690
Apr 30, 2026	149.48	149.71	148.63	148.63	148.63	-0.23%	121,613
Apr 29, 2026	148.39	148.99	148.29	148.98	148.98	-0.06%	135,458
Apr 28, 2026	149.12	149.29	148.99	149.07	149.07	-0.13%	116,895
Apr 27, 2026	149.43	149.57	149.18	149.26	149.26	-0.01%	131,661
Apr 24, 2026	149.37	149.40	149.12	149.27	149.27	0.45%	91,493
Apr 23, 2026	149.00	149.18	148.20	148.60	148.60	-0.08%	168,481
Apr 22, 2026	148.73	148.99	148.61	148.72	148.72	-0.59%	190,733
Apr 21, 2026	149.29	149.60	149.20	149.60	149.60	0.48%	117,130
Apr 20, 2026	148.88	149.06	148.74	148.88	148.88	0.73%	155,235
Apr 17, 2026	148.09	148.19	147.65	147.80	147.80	0.04%	141,783
Apr 16, 2026	147.67	148.00	147.42	147.74	147.74	0.35%	148,881
Apr 15, 2026	147.60	147.79	147.17	147.23	147.23	0.29%	157,374
Apr 14, 2026	146.55	146.99	146.55	146.80	146.80	1.06%	95,313
Apr 13, 2026	145.30	145.41	145.05	145.26	145.26	-0.34%	127,298
Apr 10, 2026	145.62	145.92	145.51	145.75	145.75	0.05%	103,902