Vanguard Australian Shares High Yield ETF (ASX:VHY)
Australia · Delayed Price · Currency is AUD 84.05
-0.17 (-0.20%)
Sep 16, 2026, 4:10 PM AEST
ASX:VHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 84.21 | 84.48 | 84.10 | 84.15 | - | -0.08% | 163,912 |
| Sep 15, 2026 | 84.50 | 84.52 | 83.76 | 84.22 | 84.22 | -0.35% | 164,441 |
| Sep 14, 2026 | 84.51 | 84.74 | 84.37 | 84.52 | 84.52 | 0.01% | 160,674 |
| Sep 11, 2026 | 84.23 | 84.63 | 84.07 | 84.51 | 84.51 | -0.07% | 171,667 |
| Sep 10, 2026 | 84.99 | 85.00 | 84.03 | 84.57 | 84.57 | -1.06% | 278,418 |
| Sep 9, 2026 | 85.52 | 85.91 | 85.30 | 85.48 | 85.48 | 0.14% | 150,570 |
| Sep 8, 2026 | 86.13 | 86.15 | 85.31 | 85.36 | 85.36 | -0.85% | 169,722 |
| Sep 7, 2026 | 86.04 | 86.34 | 85.96 | 86.09 | 86.09 | 0.06% | 145,751 |
| Sep 4, 2026 | 86.34 | 86.50 | 85.83 | 86.04 | 86.04 | -0.16% | 237,836 |
| Sep 3, 2026 | 85.59 | 86.18 | 85.56 | 86.18 | 86.18 | 0.74% | 138,033 |
| Sep 2, 2026 | 85.43 | 85.55 | 85.00 | 85.55 | 85.55 | -0.07% | 171,759 |
| Sep 1, 2026 | 85.71 | 85.80 | 85.40 | 85.61 | 85.61 | -0.14% | 207,580 |
| Aug 31, 2026 | 85.60 | 86.13 | 85.52 | 85.73 | 85.73 | 0.04% | 154,276 |
| Aug 28, 2026 | 85.10 | 85.70 | 85.03 | 85.70 | 85.70 | 0.88% | 142,284 |
| Aug 27, 2026 | 85.57 | 85.69 | 84.93 | 84.95 | 84.95 | -0.56% | 234,479 |
| Aug 26, 2026 | 86.10 | 86.36 | 85.43 | 85.43 | 85.43 | -0.78% | 195,421 |
| Aug 25, 2026 | 85.50 | 86.19 | 85.48 | 86.10 | 86.10 | 1.03% | 143,023 |
| Aug 24, 2026 | 85.58 | 85.58 | 85.00 | 85.22 | 85.22 | 0.18% | 190,111 |
| Aug 21, 2026 | 85.00 | 85.43 | 85.00 | 85.07 | 85.07 | 0.08% | 188,166 |
| Aug 20, 2026 | 85.63 | 85.83 | 84.87 | 85.00 | 85.00 | -0.56% | 186,175 |
| Aug 19, 2026 | 85.09 | 85.51 | 85.00 | 85.48 | 85.48 | 0.29% | 138,867 |
| Aug 18, 2026 | 84.97 | 85.29 | 84.76 | 85.23 | 85.23 | 0.28% | 167,547 |
| Aug 17, 2026 | 85.40 | 85.40 | 84.91 | 84.99 | 84.99 | -0.54% | 172,376 |
| Aug 14, 2026 | 85.99 | 85.99 | 85.34 | 85.45 | 85.45 | -0.95% | 147,274 |
| Aug 13, 2026 | 86.19 | 86.34 | 85.75 | 86.27 | 86.27 | -0.07% | 183,910 |
| Aug 12, 2026 | 86.69 | 86.69 | 86.09 | 86.33 | 86.33 | -0.47% | 159,351 |
| Aug 11, 2026 | 86.54 | 87.04 | 86.54 | 86.74 | 86.74 | 0.23% | 179,682 |
| Aug 10, 2026 | 87.09 | 87.09 | 86.34 | 86.54 | 86.54 | -0.76% | 262,757 |
| Aug 7, 2026 | 87.29 | 87.31 | 86.90 | 87.20 | 87.20 | -0.13% | 171,145 |
| Aug 6, 2026 | 86.96 | 87.64 | 86.88 | 87.31 | 87.31 | 0.07% | 329,137 |
| Aug 5, 2026 | 86.89 | 87.30 | 86.44 | 87.25 | 87.25 | 0.29% | 225,394 |
| Aug 4, 2026 | 85.93 | 87.03 | 85.93 | 87.00 | 87.00 | 1.43% | 171,829 |
| Aug 3, 2026 | 85.60 | 85.92 | 85.41 | 85.77 | 85.77 | 0.05% | 167,897 |
| Jul 31, 2026 | 86.42 | 86.52 | 85.68 | 85.73 | 85.73 | -0.06% | 196,792 |
| Jul 30, 2026 | 86.15 | 86.32 | 85.64 | 85.78 | 85.78 | -0.49% | 203,088 |
| Jul 29, 2026 | 85.50 | 86.78 | 85.50 | 86.20 | 86.20 | 1.06% | 292,068 |
| Jul 28, 2026 | 84.59 | 85.32 | 84.22 | 85.30 | 85.30 | 0.72% | 270,798 |
| Jul 27, 2026 | 84.40 | 84.74 | 84.22 | 84.69 | 84.69 | 0.89% | 219,650 |
| Jul 24, 2026 | 83.90 | 84.33 | 83.71 | 83.94 | 83.94 | -0.08% | 188,919 |
| Jul 23, 2026 | 84.29 | 84.85 | 84.01 | 84.01 | 84.01 | 0.17% | 291,198 |
| Jul 22, 2026 | 83.46 | 84.02 | 83.46 | 83.87 | 83.87 | 0.60% | 152,273 |
| Jul 21, 2026 | 83.57 | 83.66 | 83.16 | 83.37 | 83.37 | -0.55% | 266,281 |
| Jul 20, 2026 | 83.90 | 84.19 | 83.67 | 83.83 | 83.83 | 0.44% | 201,722 |
| Jul 17, 2026 | 83.58 | 83.63 | 83.16 | 83.46 | 83.46 | -0.20% | 178,068 |
| Jul 16, 2026 | 83.64 | 83.82 | 83.34 | 83.63 | 83.63 | 0.05% | 163,882 |
| Jul 15, 2026 | 83.86 | 84.13 | 83.43 | 83.59 | 83.59 | 0.13% | 197,993 |
| Jul 14, 2026 | 83.45 | 83.60 | 83.13 | 83.48 | 83.48 | 0.11% | 171,827 |
| Jul 13, 2026 | 83.10 | 83.45 | 83.05 | 83.39 | 83.39 | 0.34% | 212,575 |
| Jul 10, 2026 | 82.78 | 83.34 | 82.56 | 83.11 | 83.11 | 0.53% | 316,017 |
| Jul 9, 2026 | 82.50 | 82.69 | 82.14 | 82.67 | 82.67 | -0.06% | 118,238 |