Vanguard MSCI Index International Shares ETF (ASX:VGS)
Australia · Delayed Price · Currency is AUD 161.11
-0.78 (-0.48%)
Oct 23, 2026, 4:20 PM AEDT
ASX:VGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 161.36 | 161.36 | 160.54 | 161.11 | 161.11 | -0.48% | 163,047 |
| Oct 22, 2026 | 162.58 | 162.58 | 161.83 | 161.89 | 161.89 | -0.42% | 254,601 |
| Oct 21, 2026 | 162.65 | 162.69 | 162.13 | 162.57 | 162.57 | 0.21% | 169,601 |
| Oct 20, 2026 | 163.00 | 163.00 | 162.10 | 162.23 | 162.23 | -0.68% | 127,332 |
| Oct 19, 2026 | 163.91 | 163.91 | 162.81 | 163.34 | 163.34 | -0.74% | 148,686 |
| Oct 16, 2026 | 164.29 | 164.87 | 164.29 | 164.56 | 164.56 | 1.04% | 165,259 |
| Oct 15, 2026 | 163.75 | 163.75 | 162.15 | 162.86 | 162.86 | -0.68% | 153,001 |
| Oct 14, 2026 | 164.30 | 164.30 | 163.95 | 163.97 | 163.97 | -0.24% | 264,194 |
| Oct 13, 2026 | 164.75 | 164.80 | 164.18 | 164.36 | 164.36 | -0.21% | 232,494 |
| Oct 12, 2026 | 164.37 | 164.85 | 164.30 | 164.71 | 164.71 | 0.59% | 152,200 |
| Oct 9, 2026 | 164.56 | 164.56 | 163.58 | 163.74 | 163.74 | -0.33% | 146,444 |
| Oct 8, 2026 | 164.46 | 164.55 | 164.17 | 164.29 | 164.29 | -0.37% | 167,970 |
| Oct 7, 2026 | 164.93 | 165.00 | 164.75 | 164.90 | 164.90 | 0.37% | 148,060 |
| Oct 6, 2026 | 164.20 | 164.43 | 164.09 | 164.29 | 164.29 | 0.32% | 102,223 |
| Oct 5, 2026 | 163.95 | 164.09 | 163.62 | 163.76 | 163.76 | 0.28% | 212,558 |
| Oct 2, 2026 | 163.27 | 163.43 | 163.08 | 163.31 | 163.31 | -0.15% | 183,177 |
| Oct 1, 2026 | 163.38 | 163.69 | 162.99 | 163.56 | 163.56 | 0.30% | 190,332 |
| Sep 30, 2026 | 162.76 | 163.63 | 162.61 | 163.36 | 163.07 | 0.53% | 153,646 |
| Sep 29, 2026 | 162.50 | 162.64 | 161.46 | 162.50 | 162.21 | -0.12% | 188,385 |
| Sep 28, 2026 | 163.00 | 163.28 | 162.50 | 162.69 | 162.40 | -0.02% | 165,914 |
| Sep 25, 2026 | 162.41 | 162.81 | 162.31 | 162.73 | 162.44 | 0.66% | 155,979 |
| Sep 24, 2026 | 162.35 | 162.37 | 161.65 | 161.66 | 161.38 | -0.42% | 134,729 |
| Sep 23, 2026 | 162.34 | 162.37 | 161.81 | 162.34 | 162.05 | 0.33% | 169,550 |
| Sep 22, 2026 | 161.61 | 162.21 | 161.56 | 161.81 | 161.53 | 1.11% | 154,359 |
| Sep 21, 2026 | 159.88 | 160.13 | 159.63 | 160.03 | 159.75 | 0.13% | 167,585 |
| Sep 18, 2026 | 159.60 | 159.94 | 159.40 | 159.82 | 159.54 | 0.53% | 119,826 |
| Sep 17, 2026 | 159.26 | 159.63 | 158.91 | 158.98 | 158.70 | 0.15% | 172,674 |
| Sep 16, 2026 | 158.65 | 158.92 | 158.52 | 158.74 | 158.46 | -0.11% | 228,391 |
| Sep 15, 2026 | 158.97 | 159.23 | 158.68 | 158.92 | 158.64 | 0.08% | 247,066 |
| Sep 14, 2026 | 158.42 | 158.99 | 158.40 | 158.80 | 158.52 | 0.30% | 155,421 |
| Sep 11, 2026 | 157.89 | 158.36 | 157.76 | 158.33 | 158.05 | 0.07% | 166,474 |
| Sep 10, 2026 | 158.00 | 158.25 | 157.82 | 158.22 | 157.94 | -0.27% | 170,396 |
| Sep 9, 2026 | 158.84 | 158.84 | 158.52 | 158.65 | 158.37 | -0.36% | 327,165 |
| Sep 8, 2026 | 159.55 | 159.97 | 159.22 | 159.22 | 158.94 | -0.25% | 165,387 |
| Sep 7, 2026 | 160.00 | 160.00 | 159.60 | 159.62 | 159.34 | -0.42% | 167,716 |
| Sep 4, 2026 | 160.38 | 160.38 | 160.02 | 160.30 | 160.02 | 0.46% | 145,817 |
| Sep 3, 2026 | 159.50 | 159.66 | 159.22 | 159.56 | 159.28 | 0.42% | 278,914 |
| Sep 2, 2026 | 159.24 | 159.24 | 158.70 | 158.89 | 158.61 | -0.69% | 202,527 |
| Sep 1, 2026 | 159.96 | 160.09 | 159.74 | 159.99 | 159.71 | -0.17% | 257,937 |
| Aug 31, 2026 | 160.05 | 160.30 | 159.71 | 160.27 | 159.99 | 0.09% | 164,777 |
| Aug 28, 2026 | 160.06 | 160.33 | 159.98 | 160.13 | 159.85 | 0.04% | 176,513 |
| Aug 27, 2026 | 160.76 | 160.82 | 160.07 | 160.07 | 159.79 | 0.21% | 211,951 |
| Aug 26, 2026 | 160.35 | 160.35 | 159.61 | 159.74 | 159.46 | -0.36% | 234,353 |
| Aug 25, 2026 | 159.97 | 160.32 | 159.70 | 160.32 | 160.04 | 0.38% | 188,863 |
| Aug 24, 2026 | 160.21 | 160.23 | 159.72 | 159.72 | 159.44 | -0.21% | 361,238 |
| Aug 21, 2026 | 160.52 | 160.52 | 159.93 | 160.06 | 159.78 | -0.98% | 303,645 |
| Aug 20, 2026 | 161.63 | 161.94 | 161.40 | 161.64 | 161.36 | 0.01% | 197,194 |
| Aug 19, 2026 | 161.92 | 162.00 | 161.46 | 161.63 | 161.35 | -0.23% | 232,983 |
| Aug 18, 2026 | 162.68 | 162.68 | 162.00 | 162.00 | 161.72 | -0.82% | 240,140 |
| Aug 17, 2026 | 164.06 | 164.06 | 163.32 | 163.34 | 163.05 | -0.67% | 168,646 |