Vanguard MSCI Australian Large Companies Index ETF (ASX:VLC)
Australia · Delayed Price · Currency is AUD 85.77
+0.18 (0.21%)
Dec 31, 2025, 2:10 PM AEST
ASX:VLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 85.59 | 85.71 | 85.14 | 85.14 | - | -0.53% | 1,072 |
| Dec 30, 2025 | 85.53 | 86.05 | 85.47 | 85.59 | 85.59 | -0.15% | 6,635 |
| Dec 29, 2025 | 85.86 | 86.03 | 85.48 | 85.72 | 85.72 | -0.36% | 14,350 |
| Dec 24, 2025 | 86.04 | 86.04 | 85.44 | 86.03 | 86.03 | -0.01% | 2,134 |
| Dec 23, 2025 | 85.36 | 86.19 | 85.28 | 86.04 | 86.04 | 1.33% | 13,303 |
| Dec 22, 2025 | 84.48 | 85.05 | 84.48 | 84.91 | 84.91 | 1.17% | 3,555 |
| Dec 19, 2025 | 83.94 | 84.51 | 83.93 | 83.93 | 83.93 | 0.13% | 3,632 |
| Dec 18, 2025 | 83.73 | 83.83 | 83.57 | 83.82 | 83.82 | 0.20% | 5,884 |
| Dec 17, 2025 | 83.97 | 83.97 | 83.50 | 83.65 | 83.65 | -0.52% | 11,631 |
| Dec 16, 2025 | 85.00 | 85.16 | 83.92 | 84.09 | 84.09 | -0.50% | 1,548 |
| Dec 15, 2025 | 84.64 | 84.88 | 84.35 | 84.51 | 84.51 | -0.68% | 852 |
| Dec 12, 2025 | 84.30 | 85.21 | 84.30 | 85.09 | 85.09 | 1.20% | 1,378 |
| Dec 11, 2025 | 84.40 | 84.52 | 83.80 | 84.08 | 84.08 | 0.21% | 20,277 |
| Dec 10, 2025 | 83.87 | 84.01 | 83.52 | 83.90 | 83.90 | 0.06% | 2,544 |
| Dec 9, 2025 | 83.62 | 84.24 | 83.62 | 83.85 | 83.85 | -0.29% | 13,848 |
| Dec 8, 2025 | 83.92 | 84.22 | 83.83 | 84.09 | 84.09 | 0.17% | 2,602 |
| Dec 5, 2025 | 83.50 | 84.07 | 83.50 | 83.95 | 83.95 | 0.14% | 7,958 |
| Dec 4, 2025 | 83.00 | 83.83 | 83.00 | 83.83 | 83.83 | 1.05% | 924 |
| Dec 3, 2025 | 82.60 | 83.34 | 82.60 | 82.96 | 82.96 | 0.34% | 2,106 |
| Dec 2, 2025 | 82.50 | 82.99 | 82.50 | 82.68 | 82.68 | 0.33% | 847 |
| Dec 1, 2025 | 82.63 | 82.81 | 82.41 | 82.41 | 82.41 | -0.27% | 1,334 |
| Nov 28, 2025 | 82.32 | 83.22 | 82.32 | 82.63 | 82.63 | -0.33% | 710 |
| Nov 27, 2025 | 83.07 | 83.43 | 82.84 | 82.90 | 82.90 | 0.18% | 2,298 |
| Nov 26, 2025 | 84.01 | 84.01 | 82.75 | 82.75 | 82.75 | 0.62% | 14,825 |
| Nov 25, 2025 | 82.52 | 82.57 | 81.93 | 82.24 | 82.24 | -0.24% | 11,539 |
| Nov 24, 2025 | 81.70 | 82.50 | 81.70 | 82.44 | 82.44 | 1.03% | 5,754 |
| Nov 21, 2025 | 81.51 | 81.91 | 81.29 | 81.60 | 81.60 | -1.34% | 6,934 |
| Nov 20, 2025 | 81.93 | 82.71 | 81.93 | 82.71 | 82.71 | 1.01% | 4,725 |
| Nov 19, 2025 | 82.10 | 82.25 | 81.70 | 81.88 | 81.88 | -0.24% | 9,629 |
| Nov 18, 2025 | 83.77 | 83.77 | 81.83 | 82.08 | 82.08 | -2.02% | 20,656 |
| Nov 17, 2025 | 84.00 | 84.01 | 83.49 | 83.77 | 83.77 | -0.12% | 3,515 |
| Nov 14, 2025 | 84.09 | 84.09 | 83.75 | 83.87 | 83.87 | -1.24% | 15,337 |
| Nov 13, 2025 | 85.55 | 85.55 | 84.42 | 84.92 | 84.92 | -0.78% | 10,033 |
| Nov 12, 2025 | 85.86 | 85.99 | 85.58 | 85.59 | 85.59 | -0.30% | 15,040 |
| Nov 11, 2025 | 86.86 | 86.86 | 85.80 | 85.85 | 85.85 | -0.56% | 4,217 |
| Nov 10, 2025 | 86.00 | 86.45 | 85.97 | 86.33 | 86.33 | 0.42% | 16,843 |
| Nov 7, 2025 | 86.50 | 86.81 | 85.96 | 85.97 | 85.97 | -1.02% | 16,556 |
| Nov 6, 2025 | 86.50 | 87.21 | 86.50 | 86.86 | 86.86 | 0.61% | 34,116 |
| Nov 5, 2025 | 86.25 | 86.70 | 85.93 | 86.33 | 86.33 | 0.10% | 14,158 |
| Nov 4, 2025 | 86.95 | 86.95 | 86.14 | 86.24 | 86.24 | -0.82% | 2,833 |
| Nov 3, 2025 | 86.30 | 86.95 | 85.90 | 86.95 | 86.95 | 0.40% | 5,147 |
| Oct 31, 2025 | 87.05 | 87.35 | 86.55 | 86.60 | 86.60 | -0.30% | 24,865 |
| Oct 30, 2025 | 86.81 | 87.10 | 86.58 | 86.86 | 86.86 | 0.05% | 15,087 |
| Oct 29, 2025 | 88.13 | 88.13 | 86.69 | 86.82 | 86.82 | -1.50% | 9,423 |
| Oct 28, 2025 | 88.28 | 88.65 | 88.00 | 88.14 | 88.14 | -0.17% | 5,070 |
| Oct 27, 2025 | 88.10 | 88.66 | 88.10 | 88.29 | 88.29 | 0.33% | 17,281 |
| Oct 24, 2025 | 88.30 | 88.43 | 87.75 | 88.00 | 88.00 | -0.25% | 2,597 |
| Oct 23, 2025 | 88.59 | 88.59 | 87.91 | 88.22 | 88.22 | -0.46% | 10,010 |
| Oct 22, 2025 | 88.55 | 88.64 | 88.36 | 88.63 | 88.63 | -0.11% | 2,056 |
| Oct 21, 2025 | 88.00 | 88.92 | 88.00 | 88.73 | 88.73 | 0.90% | 4,068 |