Vaneck Diversified High Growth Active ETF (ASX:VHGR)
Australia · Delayed Price · Currency is AUD 20.47
+0.08 (0.39%)
Last updated: Sep 22, 2026, 3:33 PM AEST
ASX:VHGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.44 | 20.47 | 20.44 | 20.47 | 20.47 | 0.39% | 148 |
| Sep 21, 2026 | 20.40 | 20.40 | 20.28 | 20.39 | 20.39 | 0.20% | 2,129 |
| Sep 18, 2026 | 20.40 | 20.40 | 20.34 | 20.35 | 20.35 | 0.05% | 1,488 |
| Sep 17, 2026 | 20.48 | 20.48 | 20.34 | 20.34 | 20.34 | 0.35% | 5,590 |
| Sep 16, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.10% | 1 |
| Sep 15, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.20% | 3 |
| Sep 14, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.15% | 122 |
| Sep 11, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.49% | 491 |
| Sep 10, 2026 | 20.45 | 20.45 | 20.26 | 20.26 | 20.26 | -2.36% | 536 |
| Sep 9, 2026 | 20.56 | 20.75 | 20.56 | 20.75 | 20.75 | 0.73% | 9,027 |
| Sep 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.39% | 5 |
| Sep 7, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.05% | 966 |
| Sep 4, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.05% | 48 |
| Sep 3, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.63% | 487 |
| Sep 2, 2026 | 20.51 | 20.53 | 20.47 | 20.53 | 20.53 | -0.96% | 2,787 |
| Sep 1, 2026 | 20.57 | 20.73 | 20.56 | 20.73 | 20.73 | -0.19% | 1,232 |
| 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 |