ASX:VGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	145.81	145.99	145.33	145.68	145.68	-0.02%	121,351
Apr 8, 2026	144.82	145.91	144.50	145.71	145.71	1.36%	290,263
Apr 7, 2026	144.17	144.46	143.72	143.75	143.75	0.83%	129,018
Apr 2, 2026	144.00	144.10	142.50	142.56	142.56	-0.46%	250,020
Apr 1, 2026	142.88	143.24	142.60	143.22	143.22	1.75%	156,866
Mar 31, 2026	140.11	141.56	139.73	141.15	140.76	0.54%	196,566
Mar 30, 2026	142.25	142.30	139.40	140.39	140.00	-1.52%	240,849
Mar 27, 2026	142.50	142.72	142.20	142.55	142.15	-0.07%	105,169
Mar 26, 2026	143.00	143.43	142.65	142.65	142.25	-0.14%	114,087
Mar 25, 2026	142.18	142.89	142.15	142.85	142.45	1.18%	152,145
Mar 24, 2026	141.00	141.66	140.80	141.18	140.79	1.23%	197,161
Mar 23, 2026	139.57	139.85	138.70	139.46	139.07	-0.71%	293,492
Mar 20, 2026	141.50	141.50	140.46	140.46	140.07	-0.91%	153,319
Mar 19, 2026	142.25	142.29	141.47	141.75	141.35	-0.95%	139,994