ASX:VGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	161.23	161.32	160.72	160.72	160.72	0.08%	236,196
Jul 9, 2026	160.23	160.65	160.06	160.59	160.59	0.05%	156,645
Jul 8, 2026	161.10	161.13	160.47	160.51	160.51	-0.51%	154,245
Jul 7, 2026	161.39	161.60	161.13	161.34	161.34	0.05%	151,088
Jul 6, 2026	161.48	161.67	161.11	161.26	161.26	0.07%	165,019
Jul 3, 2026	161.13	161.28	160.89	161.15	161.15	0.11%	165,604
Jul 2, 2026	161.00	161.57	160.80	160.98	160.98	0.01%	128,238
Jul 1, 2026	161.00	161.19	160.73	160.97	160.97	0.02%	2,394,109
Jun 30, 2026	161.07	161.90	161.07	161.75	160.93	1.06%	159,201
Jun 29, 2026	159.64	160.19	159.56	160.05	159.24	0.89%	150,861
Jun 26, 2026	159.50	159.80	158.42	158.64	157.84	-1.16%	169,906
Jun 25, 2026	160.20	160.50	159.87	160.50	159.69	0.67%	181,056
Jun 24, 2026	159.31	159.70	159.23	159.43	158.63	0.50%	334,018
Jun 23, 2026	159.60	159.83	158.64	158.64	157.84	-0.55%	125,898
Jun 22, 2026	158.92	159.51	158.57	159.51	158.71	0.38%	181,378
Jun 19, 2026	159.58	159.69	158.85	158.90	158.10	-0.09%	189,586
Jun 18, 2026	159.24	159.49	158.83	159.05	158.25	-0.15%	153,728
Jun 17, 2026	158.81	159.34	158.68	159.29	158.49	-0.21%	198,495
Jun 16, 2026	159.00	159.67	158.91	159.63	158.83	0.51%	167,351
Jun 15, 2026	157.99	158.98	157.96	158.82	158.02	1.23%	261,129
Jun 12, 2026	156.94	157.24	156.72	156.89	156.10	1.17%	231,082
Jun 11, 2026	154.35	155.34	154.04	155.07	154.29	-0.53%	154,993
Jun 10, 2026	156.36	156.47	155.71	155.90	155.11	-0.30%	260,537
Jun 9, 2026	157.00	157.00	155.84	156.37	155.58	-0.70%	335,083
Jun 5, 2026	157.49	157.66	157.27	157.47	156.68	0.41%	156,409
Jun 4, 2026	156.76	157.05	156.59	156.83	156.04	-0.53%	136,050
Jun 3, 2026	157.37	157.79	157.31	157.66	156.87	0.43%	146,804
Jun 2, 2026	157.00	157.01	156.52	156.99	156.20	-	143,812
Jun 1, 2026	156.95	157.16	156.78	156.99	156.20	0.03%	164,852
May 29, 2026	156.81	157.04	156.64	156.95	156.16	0.19%	112,499
May 28, 2026	156.50	157.08	156.30	156.65	155.86	0.18%	132,971
May 27, 2026	156.22	156.49	156.00	156.37	155.58	-0.07%	106,548
May 26, 2026	156.61	156.62	156.22	156.48	155.69	-0.08%	99,361
May 25, 2026	156.22	156.74	156.20	156.61	155.82	0.69%	152,352
May 22, 2026	155.22	155.71	155.17	155.54	154.76	0.43%	138,033
May 21, 2026	153.77	155.20	153.77	154.88	154.10	0.91%	381,699
May 20, 2026	153.65	153.77	153.03	153.49	152.72	0.09%	795,306
May 19, 2026	153.18	153.57	153.17	153.35	152.58	0.48%	125,508
May 18, 2026	153.44	153.44	152.56	152.61	151.84	-0.70%	153,904
May 15, 2026	153.76	154.05	153.59	153.69	152.92	0.79%	174,873
May 14, 2026	152.67	152.88	152.27	152.49	151.72	0.18%	161,901
May 13, 2026	151.62	152.32	151.50	152.22	151.45	0.14%	154,096
May 12, 2026	152.00	152.12	151.70	152.00	151.23	0.20%	135,789
May 11, 2026	151.70	151.92	151.47	151.70	150.94	0.11%	167,698
May 8, 2026	151.49	151.70	151.33	151.54	150.78	-0.26%	103,229
May 7, 2026	151.69	151.98	151.65	151.94	151.17	1.29%	178,615
May 6, 2026	150.63	150.76	149.76	150.00	149.24	-0.15%	138,334
May 5, 2026	149.56	150.42	149.30	150.22	149.46	0.21%	123,207
May 4, 2026	149.70	150.03	149.53	149.91	149.15	-0.08%	184,663
May 1, 2026	149.76	150.11	149.67	150.03	149.27	0.94%	154,690