Vaneck Diversified High Growth Active ETF (ASX:VHGR)
Australia · Delayed Price · Currency is AUD 20.73
-0.04 (-0.19%)
Last updated: Sep 1, 2026, 12:14 PM AEST
ASX:VHGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 20.57 | 20.57 | 20.56 | 20.56 | - | -1.01% | 1,200 |
| Aug 31, 2026 | 20.67 | 20.77 | 20.66 | 20.77 | 20.77 | -0.14% | 556 |
| Aug 28, 2026 | 20.79 | 20.81 | 20.79 | 20.80 | 20.80 | 0.48% | 605 |
| Aug 27, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -1.15% | 133 |
| Aug 26, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.10% | 1 |
| Aug 25, 2026 | 20.85 | 20.92 | 20.85 | 20.92 | 20.92 | 0.19% | 93 |
| Aug 24, 2026 | 20.85 | 20.88 | 20.85 | 20.88 | 20.88 | 0.53% | 102 |
| Aug 21, 2026 | 20.70 | 20.79 | 20.70 | 20.77 | 20.77 | 0.05% | 977 |
| Aug 20, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.48% | 482 |
| Aug 19, 2026 | 20.80 | 20.80 | 20.65 | 20.66 | 20.66 | -1.01% | 5,211 |
| Aug 18, 2026 | 21.00 | 21.00 | 20.87 | 20.87 | 20.87 | -0.24% | 2,506 |
| Aug 17, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.29% | 5 |
| Aug 14, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.33% | 55 |
| Aug 13, 2026 | 20.90 | 20.91 | 20.83 | 20.91 | 20.91 | - | 4,006 |
| Aug 12, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.57% | 1 |
| Aug 11, 2026 | 20.89 | 21.03 | 20.89 | 21.03 | 21.03 | 0.67% | 3,947 |
| Aug 10, 2026 | 20.88 | 20.89 | 20.88 | 20.89 | 20.89 | 0.48% | 1,408 |
| Aug 7, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.62% | 1,300 |
| Aug 6, 2026 | 20.90 | 20.92 | 20.90 | 20.92 | 20.92 | 0.97% | 3,000 |
| Aug 5, 2026 | 20.71 | 20.72 | 20.71 | 20.72 | 20.72 | 0.83% | 269 |
| Aug 4, 2026 | 20.26 | 20.55 | 20.26 | 20.55 | 20.55 | 1.48% | 1,498 |
| Jul 30, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.25% | 500 |
| Jul 29, 2026 | 20.41 | 20.41 | 20.30 | 20.30 | 20.30 | 0.25% | 1,699 |
| 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 |