Skip to main content
logo
Vanguard MSCI Index International Shares ETF (ASX:VGS)
Australia flag Australia · Delayed Price · Currency is AUD
160.06
-1.58 (-0.98%)
Aug 21, 2026, 4:17 PM AEST

ASX:VGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026160.52160.52159.93160.06160.06-0.98%303,645
Aug 20, 2026161.63161.94161.40161.64161.640.01%197,194
Aug 19, 2026161.92162.00161.46161.63161.63-0.23%232,983
Aug 18, 2026162.68162.68162.00162.00162.00-0.82%240,140
Aug 17, 2026164.06164.06163.32163.34163.34-0.67%168,646
Aug 14, 2026164.48164.78164.45164.45164.450.15%181,972
Aug 13, 2026163.47164.21163.47164.21164.210.51%107,866
Aug 12, 2026163.33163.44162.99163.37163.37-0.26%183,376
Aug 11, 2026163.59164.16163.40163.79163.790.12%201,916
Aug 10, 2026163.30163.75163.20163.59163.590.29%124,832
Aug 7, 2026163.24163.28163.00163.11163.11-0.08%182,538
Aug 6, 2026163.05163.30162.64163.24163.24-0.27%121,102
Aug 5, 2026163.12163.71163.12163.68163.681.39%163,687
Aug 4, 2026161.49161.84161.23161.44161.441.01%130,181
Aug 3, 2026159.27160.00159.10159.83159.830.53%166,424
Jul 31, 2026158.88159.08158.61158.99158.990.84%205,737
Jul 30, 2026157.93158.03157.44157.67157.67-0.79%202,221
Jul 29, 2026159.13159.77158.75158.92158.920.55%157,598
Jul 28, 2026158.22158.26157.41158.05158.05-0.66%196,380
Jul 27, 2026158.96159.11158.47159.10159.100.82%158,904
Jul 24, 2026158.28158.28157.71157.80157.80-0.72%213,063
Jul 23, 2026159.36159.90158.80158.94158.94-0.20%178,233
Jul 22, 2026159.19159.40159.03159.26159.260.44%627,609
Jul 21, 2026158.00158.62157.67158.56158.560.06%167,510
Jul 20, 2026158.97159.12158.46158.47158.47-0.22%334,020
Jul 17, 2026160.64160.64158.53158.82158.82-1.21%285,040
Jul 16, 2026160.61160.92160.43160.76160.76-0.01%195,574
Jul 15, 2026160.89160.90160.47160.77160.77-0.12%166,629
Jul 14, 2026160.80161.00160.27160.96160.960.09%104,611
Jul 13, 2026161.15161.53160.69160.82160.820.06%149,701
Jul 10, 2026161.23161.32160.72160.72160.720.08%236,196
Jul 9, 2026160.23160.65160.06160.59160.590.05%156,645
Jul 8, 2026161.10161.13160.47160.51160.51-0.51%154,245
Jul 7, 2026161.39161.60161.13161.34161.340.05%151,088
Jul 6, 2026161.48161.67161.11161.26161.260.07%165,019
Jul 3, 2026161.13161.28160.89161.15161.150.11%165,604
Jul 2, 2026161.00161.57160.80160.98160.980.01%128,238
Jul 1, 2026161.00161.19160.73160.97160.970.02%2,394,109
Jun 30, 2026161.07161.90161.07161.75160.931.06%159,201
Jun 29, 2026159.64160.19159.56160.05159.240.89%150,861
Jun 26, 2026159.50159.80158.42158.64157.84-1.16%169,906
Jun 25, 2026160.20160.50159.87160.50159.690.67%181,056
Jun 24, 2026159.31159.70159.23159.43158.630.50%334,018
Jun 23, 2026159.60159.83158.64158.64157.84-0.55%125,898
Jun 22, 2026158.92159.51158.57159.51158.710.38%181,378
Jun 19, 2026159.58159.69158.85158.90158.10-0.09%189,586
Jun 18, 2026159.24159.49158.83159.05158.25-0.15%153,728
Jun 17, 2026158.81159.34158.68159.29158.49-0.21%198,495
Jun 16, 2026159.00159.67158.91159.63158.830.51%167,351
Jun 15, 2026157.99158.98157.96158.82158.021.23%261,129