Vanguard MSCI Australian Large Companies Index ETF (ASX:VLC)
Australia · Delayed Price · Currency is AUD 85.69
-0.36 (-0.42%)
Jan 29, 2026, 11:06 AM AEST
ASX:VLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 86.42 | 86.60 | 85.89 | 86.05 | 86.05 | -0.13% | 14,916 |
| Jan 27, 2026 | 85.60 | 86.40 | 85.60 | 86.16 | 86.16 | 1.57% | 3,907 |
| Jan 23, 2026 | 84.95 | 85.07 | 84.52 | 84.83 | 84.83 | -0.22% | 1,840 |
| Jan 22, 2026 | 84.29 | 85.23 | 84.29 | 85.02 | 85.02 | 1.26% | 2,734 |
| Jan 21, 2026 | 84.15 | 84.28 | 83.86 | 83.96 | 83.96 | -0.74% | 1,375 |
| Jan 20, 2026 | 85.48 | 85.48 | 84.58 | 84.59 | 84.59 | -1.11% | 2,561 |
| Jan 19, 2026 | 86.00 | 86.06 | 85.43 | 85.54 | 85.54 | -0.60% | 6,335 |
| Jan 16, 2026 | 85.73 | 86.23 | 85.52 | 86.06 | 86.06 | 0.41% | 5,746 |
| Jan 15, 2026 | 85.59 | 85.71 | 85.13 | 85.71 | 85.71 | 1.23% | 4,508 |
| Jan 14, 2026 | 85.00 | 85.40 | 84.28 | 84.67 | 84.67 | -0.45% | 12,212 |
| Jan 13, 2026 | 84.30 | 85.31 | 84.30 | 85.05 | 85.05 | 0.94% | 3,519 |
| Jan 12, 2026 | 83.99 | 84.43 | 83.91 | 84.26 | 84.26 | 0.32% | 1,985 |
| Jan 9, 2026 | 84.45 | 84.45 | 83.94 | 83.99 | 83.99 | -0.37% | 10,393 |
| Jan 8, 2026 | 84.16 | 84.56 | 84.00 | 84.30 | 84.30 | 0.30% | 4,777 |
| Jan 7, 2026 | 84.63 | 84.63 | 84.00 | 84.05 | 84.05 | -0.40% | 16,014 |
| Jan 6, 2026 | 85.31 | 85.49 | 84.09 | 84.39 | 84.39 | -1.07% | 5,688 |
| Jan 5, 2026 | 85.11 | 85.39 | 84.93 | 85.30 | 85.30 | 0.24% | 11,529 |
| Jan 2, 2026 | 85.09 | 85.21 | 84.78 | 85.10 | 85.10 | -0.78% | 2,995 |
| Dec 31, 2025 | 85.59 | 85.77 | 85.12 | 85.77 | 85.14 | 0.21% | 1,159 |
| Dec 30, 2025 | 85.53 | 86.05 | 85.47 | 85.59 | 84.96 | -0.15% | 6,635 |
| Dec 29, 2025 | 85.86 | 86.03 | 85.48 | 85.72 | 85.09 | -0.36% | 14,350 |
| Dec 24, 2025 | 86.04 | 86.04 | 85.44 | 86.03 | 85.39 | -0.01% | 2,134 |
| Dec 23, 2025 | 85.36 | 86.19 | 85.28 | 86.04 | 85.40 | 1.33% | 13,303 |
| Dec 22, 2025 | 84.48 | 85.05 | 84.48 | 84.91 | 84.28 | 1.17% | 3,555 |
| Dec 19, 2025 | 83.94 | 84.51 | 83.93 | 83.93 | 83.31 | 0.13% | 3,632 |
| Dec 18, 2025 | 83.73 | 83.83 | 83.57 | 83.82 | 83.20 | 0.20% | 5,884 |
| Dec 17, 2025 | 83.97 | 83.97 | 83.50 | 83.65 | 83.03 | -0.52% | 11,631 |
| Dec 16, 2025 | 85.00 | 85.16 | 83.92 | 84.09 | 83.47 | -0.50% | 1,548 |
| Dec 15, 2025 | 84.64 | 84.88 | 84.35 | 84.51 | 83.89 | -0.68% | 852 |
| Dec 12, 2025 | 84.30 | 85.21 | 84.30 | 85.09 | 84.46 | 1.20% | 1,378 |
| Dec 11, 2025 | 84.40 | 84.52 | 83.80 | 84.08 | 83.46 | 0.21% | 20,277 |
| Dec 10, 2025 | 83.87 | 84.01 | 83.52 | 83.90 | 83.28 | 0.06% | 2,544 |
| Dec 9, 2025 | 83.62 | 84.24 | 83.62 | 83.85 | 83.23 | -0.29% | 13,848 |
| Dec 8, 2025 | 83.92 | 84.22 | 83.83 | 84.09 | 83.47 | 0.17% | 2,602 |
| Dec 5, 2025 | 83.50 | 84.07 | 83.50 | 83.95 | 83.33 | 0.14% | 7,958 |
| Dec 4, 2025 | 83.00 | 83.83 | 83.00 | 83.83 | 83.21 | 1.05% | 924 |
| Dec 3, 2025 | 82.60 | 83.34 | 82.60 | 82.96 | 82.35 | 0.34% | 2,106 |
| Dec 2, 2025 | 82.50 | 82.99 | 82.50 | 82.68 | 82.07 | 0.33% | 847 |
| Dec 1, 2025 | 82.63 | 82.81 | 82.41 | 82.41 | 81.80 | -0.27% | 1,334 |
| Nov 28, 2025 | 82.32 | 83.22 | 82.32 | 82.63 | 82.02 | -0.33% | 710 |
| Nov 27, 2025 | 83.07 | 83.43 | 82.84 | 82.90 | 82.29 | 0.18% | 2,298 |
| Nov 26, 2025 | 84.01 | 84.01 | 82.75 | 82.75 | 82.14 | 0.62% | 14,825 |
| Nov 25, 2025 | 82.52 | 82.57 | 81.93 | 82.24 | 81.63 | -0.24% | 11,539 |
| Nov 24, 2025 | 81.70 | 82.50 | 81.70 | 82.44 | 81.83 | 1.03% | 5,754 |
| Nov 21, 2025 | 81.51 | 81.91 | 81.29 | 81.60 | 81.00 | -1.34% | 6,934 |
| Nov 20, 2025 | 81.93 | 82.71 | 81.93 | 82.71 | 82.10 | 1.01% | 4,725 |
| Nov 19, 2025 | 82.10 | 82.25 | 81.70 | 81.88 | 81.28 | -0.24% | 9,629 |
| Nov 18, 2025 | 83.77 | 83.77 | 81.83 | 82.08 | 81.47 | -2.02% | 20,656 |
| Nov 17, 2025 | 84.00 | 84.01 | 83.49 | 83.77 | 83.15 | -0.12% | 3,515 |
| Nov 14, 2025 | 84.09 | 84.09 | 83.75 | 83.87 | 83.25 | -1.24% | 15,337 |