ASX:VHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	83.79	83.80	82.79	83.00	83.00	-0.97%	289,703
Jun 4, 2026	84.40	84.46	83.27	83.81	83.81	-1.06%	220,724
Jun 3, 2026	84.06	84.80	84.06	84.71	84.71	0.95%	151,471
Jun 2, 2026	84.04	84.09	83.15	83.91	83.91	-0.25%	171,871
Jun 1, 2026	84.03	84.17	83.67	84.12	84.12	0.12%	180,351
May 29, 2026	83.50	84.17	83.43	84.02	84.02	0.92%	125,876
May 28, 2026	83.79	83.97	82.88	83.25	83.25	-0.90%	219,964
May 27, 2026	83.79	84.04	83.29	84.01	84.01	0.25%	158,717
May 26, 2026	83.94	83.98	83.54	83.80	83.80	-0.23%	114,474
May 25, 2026	83.97	84.29	83.50	83.99	83.99	-0.21%	169,510
May 22, 2026	84.02	84.24	83.80	84.17	84.17	0.62%	131,620
May 21, 2026	83.51	83.97	83.49	83.65	83.65	1.01%	189,026
May 20, 2026	83.54	83.57	82.53	82.81	82.81	-1.08%	199,526
May 19, 2026	83.01	83.73	83.01	83.71	83.71	1.04%	146,670
May 18, 2026	83.40	83.41	82.78	82.85	82.85	-0.58%	188,088
May 15, 2026	83.56	83.92	83.14	83.33	83.33	-0.12%	177,030
May 14, 2026	82.99	83.44	82.74	83.43	83.43	0.49%	132,196
May 13, 2026	83.20	83.34	82.74	83.02	83.02	-0.48%	197,321
May 12, 2026	83.50	83.62	82.95	83.42	83.42	0.05%	219,282
May 11, 2026	83.38	83.45	83.00	83.38	83.38	-0.12%	195,019
May 8, 2026	83.89	84.07	83.15	83.48	83.48	-1.17%	253,190
May 7, 2026	84.43	84.67	84.35	84.47	84.47	0.60%	154,756
May 6, 2026	83.21	83.99	83.21	83.97	83.97	1.18%	127,719
May 5, 2026	82.67	82.99	82.45	82.99	82.99	-0.07%	209,415
May 4, 2026	83.49	83.49	82.78	83.05	83.05	-0.48%	230,336
May 1, 2026	83.53	83.70	83.20	83.45	83.45	0.69%	149,742
Apr 30, 2026	82.79	82.89	82.50	82.88	82.88	-0.14%	140,729
Apr 29, 2026	82.87	83.04	82.55	83.00	83.00	0.16%	130,448
Apr 28, 2026	82.99	82.99	82.52	82.87	82.87	-0.28%	153,456
Apr 27, 2026	83.69	83.69	82.97	83.10	83.10	-0.80%	118,322
Apr 24, 2026	83.48	83.78	82.95	83.77	83.77	0.59%	132,568
Apr 23, 2026	83.40	83.51	82.92	83.28	83.28	-0.29%	143,615
Apr 22, 2026	84.00	84.15	83.52	83.52	83.52	-0.69%	196,081
Apr 21, 2026	84.50	84.52	83.75	84.10	84.10	-0.20%	162,809
Apr 20, 2026	84.49	84.49	83.88	84.27	84.27	-0.30%	116,027
Apr 17, 2026	84.70	84.73	84.17	84.52	84.52	-0.21%	102,556
Apr 16, 2026	85.20	85.69	84.54	84.70	84.70	-0.62%	206,192
Apr 15, 2026	85.75	85.75	85.18	85.23	85.23	-0.56%	173,790
Apr 14, 2026	85.59	86.19	85.33	85.71	85.71	0.46%	97,438
Apr 13, 2026	85.06	85.65	85.06	85.32	85.32	0.20%	141,130
Apr 10, 2026	85.00	85.17	84.81	85.15	85.15	-0.09%	154,355
Apr 9, 2026	84.76	85.27	84.61	85.23	85.23	0.58%	137,987
Apr 8, 2026	85.11	85.50	84.60	84.74	84.74	1.24%	199,736
Apr 7, 2026	83.01	84.17	83.01	83.70	83.70	1.45%	214,493
Apr 2, 2026	83.00	83.13	82.25	82.50	82.50	-0.40%	157,133
Apr 1, 2026	82.51	82.83	82.23	82.83	82.83	1.53%	147,918
Mar 31, 2026	82.79	83.00	82.07	82.39	81.58	-0.07%	187,163
Mar 30, 2026	82.45	82.49	81.65	82.45	81.64	-0.42%	186,890
Mar 27, 2026	82.37	82.80	82.19	82.80	81.98	0.40%	135,586
Mar 26, 2026	82.57	82.82	82.26	82.47	81.66	0.19%	135,573