Vanguard Australian Shares High Yield ETF (ASX:VHY)
Australia · Delayed Price · Currency is AUD 76.48
-0.38 (-0.49%)
Aug 13, 2025, 3:54 PM AEST
ASX:VHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 77.00 | 77.12 | 76.24 | 76.48 | 76.48 | -0.49% | 108,613 |
| Aug 12, 2025 | 76.50 | 77.00 | 76.37 | 76.86 | 76.86 | 0.65% | 115,029 |
| Aug 11, 2025 | 76.20 | 76.50 | 76.20 | 76.36 | 76.36 | 0.47% | 116,725 |
| Aug 8, 2025 | 76.10 | 76.20 | 75.84 | 76.00 | 76.00 | -0.13% | 147,891 |
| Aug 7, 2025 | 76.22 | 76.25 | 75.98 | 76.10 | 76.10 | -0.16% | 124,577 |
| Aug 6, 2025 | 75.99 | 76.24 | 75.91 | 76.22 | 76.22 | 0.43% | 192,237 |
| Aug 5, 2025 | 75.60 | 75.91 | 75.52 | 75.89 | 75.89 | 1.03% | 130,836 |
| Aug 4, 2025 | 75.24 | 75.24 | 74.83 | 75.12 | 75.12 | -0.17% | 134,078 |
| Aug 1, 2025 | 75.50 | 75.51 | 74.89 | 75.25 | 75.25 | -0.42% | 157,264 |
| Jul 31, 2025 | 75.50 | 75.62 | 75.29 | 75.57 | 75.57 | -0.45% | 136,033 |
| Jul 30, 2025 | 75.45 | 76.02 | 75.25 | 75.91 | 75.91 | 0.68% | 175,529 |
| Jul 29, 2025 | 75.25 | 75.42 | 74.90 | 75.40 | 75.40 | 0.05% | 104,533 |
| Jul 28, 2025 | 75.38 | 75.45 | 75.22 | 75.36 | 75.36 | 0.21% | 140,145 |
| Jul 25, 2025 | 75.41 | 75.41 | 75.06 | 75.20 | 75.20 | -0.46% | 110,497 |
| Jul 24, 2025 | 75.90 | 75.94 | 75.45 | 75.55 | 75.55 | -0.32% | 112,088 |
| Jul 23, 2025 | 75.60 | 75.79 | 75.42 | 75.79 | 75.79 | 1.05% | 81,856 |
| Jul 22, 2025 | 75.30 | 75.51 | 74.80 | 75.00 | 75.00 | - | 106,553 |
| Jul 21, 2025 | 75.64 | 75.64 | 74.95 | 75.00 | 75.00 | -0.92% | 177,256 |
| Jul 18, 2025 | 75.10 | 75.88 | 75.10 | 75.70 | 75.70 | 1.10% | 134,349 |
| Jul 17, 2025 | 74.79 | 74.93 | 74.50 | 74.88 | 74.88 | 0.81% | 163,587 |
| Jul 16, 2025 | 74.53 | 74.64 | 74.20 | 74.28 | 74.28 | -0.83% | 169,448 |
| Jul 15, 2025 | 74.90 | 75.01 | 74.69 | 74.90 | 74.90 | 0.23% | 89,757 |
| Jul 14, 2025 | 74.70 | 74.90 | 74.60 | 74.73 | 74.73 | -0.05% | 69,217 |
| Jul 11, 2025 | 74.99 | 75.00 | 74.60 | 74.77 | 74.77 | 0.23% | 99,444 |
| Jul 10, 2025 | 74.36 | 74.74 | 74.36 | 74.60 | 74.60 | 0.61% | 95,020 |
| Jul 9, 2025 | 74.19 | 74.41 | 74.01 | 74.15 | 74.15 | 0.11% | 90,741 |
| Jul 8, 2025 | 74.17 | 74.37 | 73.81 | 74.07 | 74.07 | -0.38% | 160,530 |
| Jul 7, 2025 | 74.43 | 74.57 | 74.09 | 74.35 | 74.35 | -0.04% | 154,348 |
| Jul 4, 2025 | 74.50 | 74.50 | 74.21 | 74.38 | 74.38 | -0.11% | 86,236 |
| Jul 3, 2025 | 74.50 | 74.72 | 73.90 | 74.46 | 74.46 | 0.07% | 110,348 |
| Jul 2, 2025 | 74.50 | 74.51 | 73.70 | 74.41 | 74.41 | -0.12% | 164,800 |
| Jul 1, 2025 | 74.57 | 74.61 | 73.73 | 74.50 | 74.50 | -1.97% | 191,029 |
| Jun 30, 2025 | 75.91 | 76.06 | 75.60 | 76.00 | 74.00 | 0.21% | 186,149 |
| Jun 27, 2025 | 76.00 | 76.42 | 75.79 | 75.84 | 73.84 | 0.17% | 162,566 |
| Jun 26, 2025 | 75.60 | 75.72 | 75.44 | 75.71 | 73.72 | -0.12% | 167,419 |
| Jun 25, 2025 | 75.70 | 75.83 | 75.45 | 75.80 | 73.80 | 0.32% | 105,972 |
| Jun 24, 2025 | 75.27 | 75.68 | 75.27 | 75.56 | 73.57 | 0.57% | 80,768 |
| Jun 23, 2025 | 75.27 | 75.27 | 74.57 | 75.13 | 73.15 | -0.19% | 138,901 |
| Jun 20, 2025 | 75.60 | 75.65 | 74.95 | 75.27 | 73.29 | -0.40% | 140,851 |
| Jun 19, 2025 | 75.69 | 75.82 | 75.36 | 75.57 | 73.58 | -0.16% | 110,533 |
| Jun 18, 2025 | 75.80 | 75.90 | 75.59 | 75.69 | 73.70 | -0.13% | 68,013 |
| Jun 17, 2025 | 76.02 | 76.10 | 75.65 | 75.79 | 73.79 | -0.28% | 152,180 |
| Jun 16, 2025 | 75.97 | 76.35 | 75.97 | 76.00 | 74.00 | 0.48% | 119,695 |
| Jun 13, 2025 | 75.85 | 75.85 | 75.50 | 75.64 | 73.65 | 0.12% | 103,844 |
| Jun 12, 2025 | 76.30 | 76.30 | 75.55 | 75.55 | 73.56 | -0.38% | 87,632 |
| Jun 11, 2025 | 75.91 | 76.44 | 75.82 | 75.84 | 73.84 | 0.42% | 100,603 |
| Jun 10, 2025 | 75.30 | 75.77 | 75.26 | 75.52 | 73.53 | 0.56% | 122,042 |
| Jun 6, 2025 | 75.30 | 75.41 | 75.08 | 75.10 | 73.12 | 0.13% | 98,603 |
| Jun 5, 2025 | 75.20 | 75.35 | 75.00 | 75.00 | 73.02 | -0.09% | 90,768 |
| Jun 4, 2025 | 74.65 | 75.22 | 74.65 | 75.07 | 73.09 | 0.83% | 141,638 |