ASX:VHGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	20.23	20.23	20.23	20.23	-	-0.09%	20,000
Jul 27, 2026	20.19	20.30	20.16	20.25	20.25	0.45%	22,125
Jul 24, 2026	20.16	20.16	20.16	20.16	20.16	-0.74%	4
Jul 23, 2026	20.31	20.31	20.31	20.31	20.31	-0.15%	33
Jul 22, 2026	20.34	20.34	20.34	20.34	20.34	1.14%	250
Jul 21, 2026	20.08	20.11	20.08	20.11	20.11	-0.15%	204
Jul 20, 2026	20.14	20.14	20.14	20.14	20.14	0.40%	199
Jul 17, 2026	20.30	20.30	20.05	20.06	20.06	-1.18%	5,801
Jul 16, 2026	20.30	20.34	20.30	20.30	20.30	-0.34%	16,312
Jul 15, 2026	20.40	20.40	20.37	20.37	20.37	0.39%	1,467
Jul 14, 2026	20.19	20.34	20.19	20.29	20.29	-0.05%	1,468
Jul 13, 2026	20.40	20.40	20.30	20.30	20.30	-0.64%	130
Jul 10, 2026	20.42	20.46	20.42	20.43	20.43	0.54%	337
Jul 9, 2026	20.30	20.32	20.28	20.32	20.32	0.20%	266
Jul 8, 2026	20.42	20.42	20.26	20.28	20.28	-0.69%	1,659
Jul 7, 2026	20.54	20.55	20.42	20.42	20.42	-1.02%	16,569
Jul 6, 2026	20.59	20.63	20.59	20.63	20.63	0.29%	297
Jul 3, 2026	20.57	20.57	20.57	20.57	20.57	0.05%	2,200
Jul 2, 2026	20.49	20.56	20.38	20.56	20.56	0.78%	17,182
Jul 1, 2026	20.46	20.46	20.40	20.40	20.40	-0.20%	630
Jun 30, 2026	21.57	21.57	21.45	21.45	20.44	-0.09%	29,515
Jun 29, 2026	21.47	21.47	21.47	21.47	20.46	0.14%	150
Jun 26, 2026	21.50	21.50	21.42	21.44	20.43	0.42%	9,202
Jun 25, 2026	21.35	21.35	21.35	21.35	20.34	0.23%	16
Jun 24, 2026	21.37	21.37	21.30	21.30	20.30	-0.28%	10,394
Jun 23, 2026	21.51	21.62	21.36	21.36	20.35	-0.30%	8,891
Jun 22, 2026	21.42	21.43	21.42	21.43	20.42	0.12%	766
Jun 19, 2026	21.40	21.40	21.40	21.40	20.39	-0.23%	50
Jun 18, 2026	21.46	21.55	21.45	21.45	20.44	-0.23%	8,270
Jun 17, 2026	21.58	21.58	21.40	21.50	20.49	-0.32%	17,868
Jun 16, 2026	21.46	21.57	21.46	21.57	20.55	1.70%	2,044
Jun 12, 2026	21.19	21.22	21.19	21.21	20.21	2.27%	15,700
Jun 11, 2026	20.74	20.74	20.74	20.74	19.76	-0.24%	16
Jun 10, 2026	20.81	20.81	20.79	20.79	19.81	2.41%	700
Jun 9, 2026	21.00	21.00	20.30	20.30	19.34	-2.87%	706
Jun 2, 2026	21.00	21.00	20.87	20.90	19.92	-0.48%	776
Jun 1, 2026	21.03	21.03	20.94	21.00	20.01	-0.21%	1,599
May 29, 2026	20.89	21.05	20.89	21.05	20.05	1.62%	5,852
May 28, 2026	20.87	20.87	20.71	20.71	19.73	-0.29%	2,564
May 26, 2026	20.77	20.77	20.77	20.77	19.79	0.29%	240
May 25, 2026	20.77	20.77	20.71	20.71	19.73	0.34%	439
May 22, 2026	20.52	20.64	20.52	20.64	19.67	1.93%	3,097
May 20, 2026	20.26	20.29	20.25	20.25	19.30	-0.44%	1,044
May 19, 2026	20.37	20.37	20.34	20.34	19.38	0.30%	1,097
May 18, 2026	20.28	20.28	20.28	20.28	19.33	-1.07%	98
May 15, 2026	20.59	20.59	20.50	20.50	19.53	-	1,259
May 14, 2026	20.50	20.50	20.50	20.50	19.53	1.13%	112
May 13, 2026	20.35	20.35	20.27	20.27	19.32	-0.88%	23,287
May 12, 2026	21.11	21.11	20.38	20.45	19.49	-	2,317
May 11, 2026	20.40	20.48	20.36	20.45	19.49	0.34%	21,831