Vanguard Australian Shares High Yield ETF (ASX:VHY)
Australia · Delayed Price · Currency is AUD 78.46
-0.80 (-1.01%)
Nov 4, 2025, 4:10 PM AEST
ASX:VHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 79.16 | 79.20 | 78.52 | 78.52 | - | -0.93% | 115,321 |
| Nov 3, 2025 | 79.04 | 79.30 | 78.64 | 79.26 | 79.26 | 0.33% | 183,166 |
| Oct 31, 2025 | 79.06 | 79.47 | 79.00 | 79.00 | 79.00 | 0.03% | 111,010 |
| Oct 30, 2025 | 79.25 | 79.43 | 78.98 | 78.98 | 78.98 | -0.30% | 101,274 |
| Oct 29, 2025 | 80.05 | 80.09 | 79.18 | 79.22 | 79.22 | -0.83% | 147,906 |
| Oct 28, 2025 | 79.50 | 80.29 | 79.50 | 79.88 | 79.88 | 0.55% | 168,878 |
| Oct 27, 2025 | 79.42 | 79.64 | 79.34 | 79.44 | 79.44 | - | 168,878 |
| Oct 26, 2025 | 79.42 | 79.64 | 79.34 | 79.44 | 79.44 | 0.29% | 83,343 |
| Oct 24, 2025 | 79.38 | 79.56 | 78.97 | 79.21 | 79.21 | -0.11% | 95,967 |
| Oct 23, 2025 | 79.05 | 79.34 | 78.85 | 79.30 | 79.30 | 0.19% | 90,770 |
| Oct 22, 2025 | 79.29 | 79.29 | 78.88 | 79.15 | 79.15 | -0.13% | 113,212 |
| Oct 21, 2025 | 78.82 | 79.49 | 78.82 | 79.25 | 79.25 | 0.72% | 133,295 |
| Oct 20, 2025 | 78.40 | 78.82 | 78.16 | 78.68 | 78.68 | 0.47% | 148,952 |
| Oct 17, 2025 | 78.65 | 78.75 | 78.25 | 78.31 | 78.31 | -0.61% | 131,068 |
| Oct 16, 2025 | 78.55 | 79.25 | 78.28 | 78.79 | 78.79 | 0.69% | 176,757 |
| Oct 15, 2025 | 78.01 | 78.30 | 77.97 | 78.25 | 78.25 | 0.99% | 141,475 |
| Oct 14, 2025 | 78.00 | 78.00 | 77.21 | 77.48 | 77.48 | -0.03% | 223,942 |
| Oct 13, 2025 | 77.54 | 77.80 | 77.35 | 77.50 | 77.50 | -0.64% | 146,461 |
| 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 |