Vanguard Australian Shares High Yield ETF (ASX:VHY)
Australia · Delayed Price · Currency is AUD 85.44
+0.18 (0.21%)
Oct 30, 2026, 3:59 PM AEDT
ASX:VHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 85.27 | 86.12 | 85.27 | 85.44 | 85.44 | 0.21% | 197,585 |
| Oct 29, 2026 | 84.65 | 85.29 | 84.65 | 85.26 | 85.26 | 1.10% | 153,757 |
| Oct 28, 2026 | 85.10 | 85.28 | 84.33 | 84.33 | 84.33 | -0.65% | 142,845 |
| Oct 27, 2026 | 84.75 | 85.09 | 84.35 | 84.88 | 84.88 | 0.12% | 185,631 |
| Oct 26, 2026 | 84.41 | 84.80 | 84.04 | 84.78 | 84.78 | 0.12% | 170,424 |
| Oct 23, 2026 | 84.45 | 84.72 | 84.06 | 84.68 | 84.68 | 0.27% | 151,782 |
| Oct 22, 2026 | 84.50 | 84.53 | 84.02 | 84.45 | 84.45 | -0.18% | 139,454 |
| Oct 21, 2026 | 84.50 | 84.65 | 84.20 | 84.60 | 84.60 | 0.50% | 163,201 |
| Oct 20, 2026 | 84.12 | 84.60 | 83.67 | 84.18 | 84.18 | -0.57% | 176,458 |
| Oct 19, 2026 | 84.13 | 84.70 | 84.13 | 84.66 | 84.66 | 0.67% | 170,506 |
| Oct 16, 2026 | 84.20 | 84.34 | 83.85 | 84.10 | 84.10 | 0.25% | 132,238 |
| Oct 15, 2026 | 83.20 | 83.89 | 82.86 | 83.89 | 83.89 | 0.83% | 146,995 |
| Oct 14, 2026 | 83.66 | 83.72 | 83.06 | 83.20 | 83.20 | -1.01% | 150,094 |
| Oct 13, 2026 | 83.53 | 84.05 | 83.36 | 84.05 | 84.05 | 0.69% | 171,306 |
| Oct 12, 2026 | 83.00 | 83.61 | 82.85 | 83.47 | 83.47 | 0.76% | 138,598 |
| Oct 9, 2026 | 82.85 | 82.96 | 82.65 | 82.84 | 82.84 | 0.30% | 134,131 |
| Oct 8, 2026 | 82.73 | 82.97 | 82.48 | 82.59 | 82.59 | -0.46% | 153,781 |
| Oct 7, 2026 | 83.11 | 83.22 | 82.72 | 82.97 | 82.97 | -0.17% | 166,663 |
| Oct 6, 2026 | 82.86 | 83.32 | 82.67 | 83.11 | 83.11 | 0.65% | 150,944 |
| Oct 5, 2026 | 82.66 | 83.15 | 82.57 | 82.57 | 82.57 | 0.11% | 153,607 |
| Oct 2, 2026 | 82.50 | 82.60 | 82.06 | 82.48 | 82.48 | 0.45% | 184,715 |
| Oct 1, 2026 | 83.30 | 84.49 | 81.87 | 82.11 | 82.11 | -1.75% | 432,944 |
| Sep 30, 2026 | 84.18 | 84.88 | 83.83 | 84.77 | 83.57 | 0.70% | 265,010 |
| Sep 29, 2026 | 84.10 | 84.19 | 83.67 | 84.18 | 82.99 | 0.18% | 206,617 |
| Sep 28, 2026 | 83.66 | 84.28 | 83.63 | 84.03 | 82.84 | 0.45% | 156,409 |
| Sep 25, 2026 | 83.79 | 83.80 | 83.43 | 83.65 | 82.46 | -0.21% | 115,814 |
| Sep 24, 2026 | 83.98 | 83.98 | 83.28 | 83.83 | 82.64 | -0.69% | 190,142 |
| Sep 23, 2026 | 84.64 | 84.65 | 84.09 | 84.41 | 83.21 | -0.20% | 144,053 |
| Sep 22, 2026 | 84.65 | 84.87 | 84.24 | 84.58 | 83.38 | 0.11% | 143,018 |
| Sep 21, 2026 | 84.15 | 84.60 | 83.99 | 84.49 | 83.29 | -0.07% | 146,881 |
| Sep 18, 2026 | 84.99 | 84.99 | 84.26 | 84.55 | 83.35 | -0.04% | 156,323 |
| Sep 17, 2026 | 84.10 | 84.83 | 84.10 | 84.58 | 83.38 | 0.63% | 188,091 |
| Sep 16, 2026 | 84.21 | 84.48 | 84.05 | 84.05 | 82.86 | -0.20% | 165,399 |
| Sep 15, 2026 | 84.50 | 84.52 | 83.76 | 84.22 | 83.03 | -0.35% | 164,441 |
| Sep 14, 2026 | 84.51 | 84.74 | 84.37 | 84.52 | 83.32 | 0.01% | 160,674 |
| Sep 11, 2026 | 84.23 | 84.63 | 84.07 | 84.51 | 83.31 | -0.07% | 171,667 |
| Sep 10, 2026 | 84.99 | 85.00 | 84.03 | 84.57 | 83.37 | -1.06% | 278,418 |
| Sep 9, 2026 | 85.52 | 85.91 | 85.30 | 85.48 | 84.27 | 0.14% | 150,570 |
| Sep 8, 2026 | 86.13 | 86.15 | 85.31 | 85.36 | 84.15 | -0.85% | 169,722 |
| Sep 7, 2026 | 86.04 | 86.34 | 85.96 | 86.09 | 84.87 | 0.06% | 145,751 |
| Sep 4, 2026 | 86.34 | 86.50 | 85.83 | 86.04 | 84.82 | -0.16% | 237,836 |
| Sep 3, 2026 | 85.59 | 86.18 | 85.56 | 86.18 | 84.96 | 0.74% | 138,033 |
| Sep 2, 2026 | 85.43 | 85.55 | 85.00 | 85.55 | 84.34 | -0.07% | 171,759 |
| Sep 1, 2026 | 85.71 | 85.80 | 85.40 | 85.61 | 84.40 | -0.14% | 207,580 |
| Aug 31, 2026 | 85.60 | 86.13 | 85.52 | 85.73 | 84.52 | 0.04% | 154,276 |
| Aug 28, 2026 | 85.10 | 85.70 | 85.03 | 85.70 | 84.49 | 0.88% | 142,284 |
| Aug 27, 2026 | 85.57 | 85.69 | 84.93 | 84.95 | 83.75 | -0.56% | 234,479 |
| Aug 26, 2026 | 86.10 | 86.36 | 85.43 | 85.43 | 84.22 | -0.78% | 195,421 |
| Aug 25, 2026 | 85.50 | 86.19 | 85.48 | 86.10 | 84.88 | 1.03% | 143,023 |
| Aug 24, 2026 | 85.58 | 85.58 | 85.00 | 85.22 | 84.01 | 0.18% | 190,111 |