Vanguard Australian Shares High Yield ETF (ASX:VHY)
Australia · Delayed Price · Currency is AUD 78.00
-0.11 (-0.14%)
Oct 10, 2025, 4:10 PM AEST
ASX:VHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 78.11 | 78.17 | 77.84 | 78.00 | 78.00 | -0.14% | 116,067 |
| Oct 9, 2025 | 78.00 | 78.20 | 77.92 | 78.11 | 78.11 | 0.36% | 100,474 |
| Oct 8, 2025 | 77.98 | 78.00 | 77.66 | 77.83 | 77.83 | -0.18% | 115,755 |
| Oct 7, 2025 | 78.00 | 78.13 | 77.77 | 77.97 | 77.97 | -0.05% | 95,744 |
| Oct 6, 2025 | 78.20 | 78.38 | 77.93 | 78.01 | 78.01 | -0.41% | 74,149 |
| Oct 5, 2025 | 78.20 | 78.36 | 78.20 | 78.33 | 78.33 | 0.42% | 5,477 |
| Oct 3, 2025 | 77.91 | 78.19 | 77.67 | 78.00 | 78.00 | 0.12% | 146,276 |
| Oct 2, 2025 | 77.60 | 78.05 | 77.44 | 77.91 | 77.91 | 0.95% | 103,066 |
| Oct 1, 2025 | 77.19 | 77.37 | 76.87 | 77.18 | 77.18 | -1.48% | 171,511 |
| Sep 30, 2025 | 78.62 | 78.75 | 78.25 | 78.34 | 77.24 | -0.20% | 159,511 |
| Sep 29, 2025 | 78.20 | 78.64 | 78.20 | 78.50 | 77.40 | 0.62% | 167,357 |
| Sep 26, 2025 | 77.91 | 78.20 | 77.77 | 78.02 | 76.93 | 0.17% | 171,270 |
| Sep 25, 2025 | 77.45 | 77.89 | 77.41 | 77.89 | 76.80 | 0.70% | 100,598 |
| Sep 24, 2025 | 77.90 | 77.97 | 77.24 | 77.35 | 76.27 | -0.87% | 162,475 |
| Sep 23, 2025 | 77.80 | 78.30 | 77.70 | 78.03 | 76.94 | 0.35% | 146,002 |
| Sep 22, 2025 | 77.95 | 78.08 | 77.58 | 77.76 | 76.67 | 0.18% | 156,718 |
| Sep 19, 2025 | 78.15 | 78.15 | 77.60 | 77.62 | 76.53 | -0.03% | 192,090 |
| Sep 18, 2025 | 78.61 | 78.68 | 77.64 | 77.64 | 76.55 | -1.23% | 259,756 |
| Sep 17, 2025 | 78.98 | 78.98 | 78.43 | 78.61 | 77.51 | -0.47% | 106,515 |
| Sep 16, 2025 | 79.00 | 79.06 | 78.83 | 78.98 | 77.87 | 0.28% | 105,647 |
| Sep 15, 2025 | 78.66 | 78.76 | 78.20 | 78.76 | 77.66 | 0.03% | 133,448 |
| Sep 12, 2025 | 78.45 | 78.93 | 78.45 | 78.74 | 77.64 | 0.57% | 107,011 |
| Sep 11, 2025 | 78.50 | 78.66 | 78.08 | 78.29 | 77.19 | -0.27% | 103,069 |
| Sep 10, 2025 | 78.20 | 78.58 | 78.16 | 78.50 | 77.40 | 0.44% | 83,975 |
| Sep 9, 2025 | 78.70 | 78.70 | 78.01 | 78.16 | 77.07 | -0.65% | 112,776 |
| Sep 8, 2025 | 78.97 | 78.97 | 78.44 | 78.67 | 77.57 | -0.52% | 150,082 |
| Sep 5, 2025 | 79.40 | 79.40 | 78.95 | 79.08 | 77.97 | 0.18% | 106,993 |
| Sep 4, 2025 | 78.26 | 79.00 | 78.26 | 78.94 | 77.83 | 1.26% | 115,880 |
| Sep 3, 2025 | 79.25 | 79.25 | 77.94 | 77.96 | 76.87 | -1.63% | 181,925 |
| Sep 2, 2025 | 79.25 | 79.63 | 79.21 | 79.25 | 78.14 | -0.21% | 119,988 |
| Sep 1, 2025 | 79.56 | 79.68 | 79.14 | 79.42 | 78.30 | -0.26% | 189,558 |
| Aug 29, 2025 | 79.61 | 79.91 | 79.46 | 79.63 | 78.51 | -0.09% | 97,864 |
| Aug 28, 2025 | 79.45 | 79.70 | 79.40 | 79.70 | 78.58 | 0.43% | 102,531 |
| Aug 27, 2025 | 79.12 | 79.39 | 79.03 | 79.36 | 78.25 | 0.66% | 124,972 |
| Aug 26, 2025 | 79.15 | 79.30 | 78.69 | 78.84 | 77.73 | -0.28% | 102,372 |
| Aug 25, 2025 | 79.76 | 79.80 | 79.04 | 79.06 | 77.95 | -0.50% | 173,231 |
| Aug 22, 2025 | 79.33 | 79.46 | 79.05 | 79.46 | 78.34 | 0.24% | 112,398 |
| Aug 21, 2025 | 78.93 | 79.32 | 78.68 | 79.27 | 78.16 | 0.96% | 138,961 |
| Aug 20, 2025 | 77.70 | 78.87 | 77.70 | 78.52 | 77.42 | 1.08% | 150,454 |
| Aug 19, 2025 | 77.60 | 77.70 | 77.40 | 77.68 | 76.59 | 0.10% | 113,550 |
| Aug 18, 2025 | 77.55 | 77.60 | 77.20 | 77.60 | 76.51 | 0.13% | 168,670 |
| Aug 15, 2025 | 76.84 | 77.50 | 76.80 | 77.50 | 76.41 | 1.11% | 122,063 |
| Aug 14, 2025 | 76.65 | 77.07 | 76.65 | 76.65 | 75.57 | 0.22% | 99,134 |
| Aug 13, 2025 | 77.00 | 77.12 | 76.24 | 76.48 | 75.41 | -0.49% | 108,613 |
| Aug 12, 2025 | 76.50 | 77.00 | 76.37 | 76.86 | 75.78 | 0.65% | 115,029 |
| Aug 11, 2025 | 76.20 | 76.50 | 76.20 | 76.36 | 75.29 | 0.47% | 116,725 |
| Aug 8, 2025 | 76.10 | 76.20 | 75.84 | 76.00 | 74.93 | -0.13% | 147,891 |
| Aug 7, 2025 | 76.22 | 76.25 | 75.98 | 76.10 | 75.03 | -0.16% | 124,577 |
| Aug 6, 2025 | 75.99 | 76.24 | 75.91 | 76.22 | 75.15 | 0.43% | 192,237 |
| Aug 5, 2025 | 75.60 | 75.91 | 75.52 | 75.89 | 74.82 | 1.03% | 130,836 |