ASX:VHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	78.49	79.19	78.49	79.05	79.05	1.26%	172,874
Jan 23, 2026	78.20	78.22	77.83	78.07	78.07	-0.38%	127,705
Jan 22, 2026	77.98	78.54	77.98	78.37	78.37	1.10%	115,670
Jan 21, 2026	77.86	77.86	77.39	77.52	77.52	-0.44%	271,383
Jan 20, 2026	78.36	78.36	77.80	77.86	77.86	-0.84%	150,085
Jan 19, 2026	78.90	78.92	78.30	78.52	78.52	-0.42%	194,975
Jan 16, 2026	78.47	78.95	78.28	78.85	78.85	0.51%	115,205
Jan 15, 2026	78.09	78.58	78.09	78.45	78.45	0.63%	127,909
Jan 14, 2026	78.38	78.39	77.69	77.96	77.96	-0.08%	121,046
Jan 13, 2026	77.57	78.30	77.57	78.02	78.02	0.61%	144,674
Jan 12, 2026	77.70	77.84	77.27	77.55	77.55	-0.05%	253,274
Jan 9, 2026	77.80	77.91	77.34	77.59	77.59	-0.14%	135,429
Jan 8, 2026	77.62	77.82	77.38	77.70	77.70	0.26%	115,140
Jan 7, 2026	78.00	78.10	77.43	77.50	77.50	-0.44%	159,649
Jan 6, 2026	78.50	78.60	77.65	77.84	77.84	-0.73%	188,065
Jan 5, 2026	78.30	78.59	78.23	78.41	78.41	0.17%	111,018
Jan 2, 2026	78.25	78.40	77.96	78.28	78.28	-0.34%	93,986
Dec 31, 2025	78.73	78.89	78.38	78.55	77.89	-0.19%	140,206
Dec 30, 2025	78.65	79.00	78.59	78.70	78.04	0.29%	72,599
Dec 29, 2025	78.99	79.00	78.47	78.47	77.81	-0.43%	143,526
Dec 24, 2025	79.02	79.02	78.59	78.81	78.15	-0.27%	89,077
Dec 23, 2025	78.45	79.10	78.29	79.02	78.36	1.02%	147,041
Dec 22, 2025	78.00	78.35	77.80	78.22	77.56	0.70%	139,291
Dec 19, 2025	77.72	78.01	77.61	77.68	77.03	-0.06%	140,532
Dec 18, 2025	77.50	77.73	77.35	77.73	77.08	0.30%	141,089
Dec 17, 2025	77.85	77.85	77.19	77.50	76.85	-0.44%	193,455
Dec 16, 2025	78.20	78.59	77.59	77.84	77.19	-0.33%	177,542
Dec 15, 2025	78.45	78.45	78.00	78.10	77.45	-0.80%	143,486
Dec 12, 2025	78.21	78.73	78.21	78.73	78.07	1.17%	140,419
Dec 11, 2025	77.95	78.24	77.60	77.82	77.17	0.03%	289,955
Dec 10, 2025	77.90	77.93	77.37	77.80	77.15	0.14%	115,445
Dec 9, 2025	77.88	78.00	77.58	77.69	77.04	-0.23%	122,803
Dec 8, 2025	77.94	78.04	77.70	77.87	77.22	-0.09%	122,451
Dec 5, 2025	78.00	78.00	77.58	77.94	77.29	-	91,562
Dec 4, 2025	77.61	77.96	77.42	77.94	77.29	0.71%	126,477
Dec 3, 2025	77.46	77.55	77.13	77.39	76.74	0.12%	102,546
Dec 2, 2025	76.90	77.30	76.90	77.30	76.65	0.61%	82,006
Dec 1, 2025	76.94	77.00	76.76	76.83	76.19	-0.14%	117,424
Nov 28, 2025	76.91	77.06	76.72	76.94	76.30	-0.21%	127,021
Nov 27, 2025	77.40	77.40	77.04	77.10	76.45	-0.31%	123,022
Nov 26, 2025	77.30	77.58	77.10	77.34	76.69	0.68%	138,093
Nov 25, 2025	76.98	76.98	76.51	76.82	76.18	0.18%	140,014
Nov 24, 2025	77.00	77.00	76.30	76.68	76.04	0.88%	131,193
Nov 21, 2025	77.23	77.23	75.83	76.01	75.37	-1.58%	174,807
Nov 20, 2025	76.70	77.27	76.47	77.23	76.58	0.80%	212,113
Nov 19, 2025	76.77	76.79	76.45	76.62	75.98	-0.20%	183,552
Nov 18, 2025	78.20	78.20	76.58	76.77	76.13	-1.89%	267,914
Nov 17, 2025	78.00	78.25	77.87	78.25	77.59	0.13%	157,622
Nov 14, 2025	78.55	78.55	77.90	78.15	77.50	-0.93%	210,960
Nov 13, 2025	79.55	79.55	78.38	78.88	78.22	-0.78%	198,653