ASX:VGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.47%	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
Mar 18, 2026	142.53	143.24	142.42	143.11	142.71	0.42%	129,502
Mar 17, 2026	142.75	142.90	142.10	142.51	142.11	-0.45%	119,526
Mar 16, 2026	143.10	143.50	142.80	143.16	142.76	0.36%	145,513
Mar 13, 2026	142.29	142.78	141.95	142.65	142.25	0.66%	112,643
Mar 12, 2026	142.63	142.89	141.38	141.72	141.32	-0.95%	159,122
Mar 11, 2026	143.73	144.04	143.08	143.08	142.68	-0.99%	199,970
Mar 10, 2026	144.19	144.76	144.06	144.51	144.11	1.77%	209,657
Mar 9, 2026	144.00	144.00	141.72	142.00	141.60	-3.18%	354,385
Mar 6, 2026	146.69	146.90	146.32	146.67	146.26	-0.08%	108,001
Mar 5, 2026	146.71	146.99	146.39	146.79	146.38	0.61%	144,520
Mar 4, 2026	145.78	146.57	145.60	145.90	145.49	0.07%	1,738,112
Mar 3, 2026	146.90	147.50	145.73	145.80	145.39	-0.63%	207,086
Mar 2, 2026	147.24	147.50	146.35	146.73	146.32	-0.60%	284,822
Feb 27, 2026	147.96	148.00	147.56	147.61	147.20	-0.32%	224,922
Feb 26, 2026	148.65	148.85	147.97	148.09	147.68	0.30%	181,587