Vanguard MSCI Australian Large Companies Index ETF (ASX:VLC)
Australia · Delayed Price · Currency is AUD 87.01
+0.26 (0.30%)
Oct 3, 2025, 3:55 PM AEST
ASX:VLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 86.58 | 87.07 | 86.40 | 87.01 | 87.01 | 0.30% | 6,051 |
| Oct 2, 2025 | 86.01 | 86.86 | 86.00 | 86.75 | 86.75 | 1.56% | 5,152 |
| Oct 1, 2025 | 86.45 | 86.45 | 85.07 | 85.42 | 85.42 | -1.62% | 14,962 |
| Sep 30, 2025 | 87.52 | 87.52 | 86.83 | 86.83 | 85.70 | -0.34% | 5,111 |
| Sep 29, 2025 | 86.80 | 87.30 | 86.76 | 87.13 | 85.99 | 1.02% | 2,064 |
| Sep 26, 2025 | 86.32 | 86.47 | 85.87 | 86.25 | 85.12 | 0.31% | 9,653 |
| Sep 25, 2025 | 85.38 | 86.10 | 85.38 | 85.98 | 84.86 | 0.70% | 13,774 |
| Sep 24, 2025 | 86.61 | 86.61 | 85.38 | 85.38 | 84.27 | -1.61% | 14,933 |
| Sep 23, 2025 | 86.11 | 87.08 | 86.11 | 86.78 | 85.65 | 0.78% | 1,836 |
| Sep 22, 2025 | 86.13 | 86.53 | 86.07 | 86.11 | 84.99 | - | 14,072 |
| Sep 19, 2025 | 86.18 | 86.64 | 86.08 | 86.11 | 84.99 | -0.07% | 4,240 |
| Sep 18, 2025 | 87.50 | 87.50 | 86.16 | 86.17 | 85.04 | -0.66% | 11,599 |
| Sep 17, 2025 | 87.41 | 87.41 | 86.74 | 86.74 | 85.61 | -0.77% | 6,659 |
| Sep 16, 2025 | 87.01 | 87.58 | 87.01 | 87.41 | 86.27 | 0.18% | 633 |
| Sep 15, 2025 | 87.00 | 87.26 | 86.80 | 87.25 | 86.11 | -0.23% | 5,034 |
| Sep 12, 2025 | 86.99 | 87.58 | 86.83 | 87.45 | 86.31 | 0.97% | 3,255 |
| Sep 11, 2025 | 87.01 | 87.01 | 86.37 | 86.61 | 85.48 | -0.64% | 1,082 |
| Sep 10, 2025 | 86.50 | 87.17 | 86.50 | 87.17 | 86.03 | 1.02% | 3,385 |
| Sep 9, 2025 | 87.05 | 87.08 | 86.27 | 86.29 | 85.16 | -0.82% | 5,462 |
| Sep 8, 2025 | 87.13 | 87.13 | 86.74 | 87.00 | 85.86 | -0.37% | 2,558 |
| Sep 5, 2025 | 87.50 | 87.50 | 87.08 | 87.32 | 86.18 | 0.22% | 3,955 |
| Sep 4, 2025 | 86.10 | 87.13 | 86.10 | 87.13 | 85.99 | 1.79% | 3,169 |
| Sep 3, 2025 | 87.20 | 87.20 | 85.60 | 85.60 | 84.47 | -2.17% | 7,686 |
| Sep 2, 2025 | 87.86 | 87.88 | 87.23 | 87.50 | 86.34 | 0.06% | 1,629 |
| Sep 1, 2025 | 88.11 | 88.14 | 87.25 | 87.45 | 86.29 | -0.96% | 11,745 |
| Aug 29, 2025 | 88.50 | 88.56 | 88.14 | 88.30 | 87.13 | -0.29% | 3,371 |
| Aug 28, 2025 | 88.06 | 88.58 | 88.03 | 88.56 | 87.39 | 0.66% | 2,481 |
| Aug 27, 2025 | 88.50 | 88.50 | 87.87 | 87.98 | 86.82 | -0.25% | 5,606 |
| Aug 26, 2025 | 89.06 | 89.06 | 88.00 | 88.20 | 87.03 | -0.40% | 1,342 |
| Aug 25, 2025 | 89.55 | 89.63 | 88.43 | 88.55 | 87.38 | -0.44% | 2,766 |
| Aug 22, 2025 | 89.39 | 89.63 | 88.90 | 88.94 | 87.76 | -0.50% | 3,217 |
| Aug 21, 2025 | 88.78 | 89.39 | 88.78 | 89.39 | 88.21 | 1.37% | 3,287 |
| Aug 20, 2025 | 87.42 | 88.61 | 87.30 | 88.18 | 87.01 | 0.96% | 4,010 |
| Aug 19, 2025 | 87.98 | 88.00 | 87.32 | 87.34 | 86.18 | -0.92% | 15,245 |
| Aug 18, 2025 | 88.04 | 88.30 | 87.89 | 88.15 | 86.98 | 0.11% | 3,558 |
| Aug 15, 2025 | 87.44 | 88.05 | 87.37 | 88.05 | 86.88 | 0.89% | 2,160 |
| Aug 14, 2025 | 87.04 | 87.83 | 87.04 | 87.27 | 86.11 | 0.26% | 4,858 |
| Aug 13, 2025 | 87.00 | 87.58 | 86.79 | 87.04 | 85.89 | -0.88% | 3,600 |
| Aug 12, 2025 | 87.30 | 87.91 | 87.30 | 87.81 | 86.65 | 0.64% | 13,383 |
| Aug 11, 2025 | 86.79 | 87.30 | 86.79 | 87.25 | 86.09 | 0.62% | 1,806 |
| Aug 8, 2025 | 86.81 | 86.98 | 86.50 | 86.71 | 85.56 | -0.22% | 2,706 |
| Aug 7, 2025 | 87.00 | 87.15 | 86.81 | 86.90 | 85.75 | -0.28% | 1,187 |
| Aug 6, 2025 | 86.76 | 87.14 | 86.55 | 87.14 | 85.99 | 0.70% | 6,297 |
| Aug 5, 2025 | 85.98 | 86.53 | 85.98 | 86.53 | 85.38 | 1.37% | 1,176 |
| Aug 4, 2025 | 85.40 | 85.56 | 85.20 | 85.36 | 84.23 | -0.21% | 1,849 |
| Aug 1, 2025 | 85.94 | 85.94 | 85.54 | 85.54 | 84.41 | -1.17% | 7,179 |
| Jul 31, 2025 | 86.31 | 86.61 | 86.00 | 86.55 | 85.40 | -0.02% | 1,424 |
| Jul 30, 2025 | 86.02 | 86.73 | 85.89 | 86.57 | 85.42 | 0.78% | 1,488 |
| Jul 29, 2025 | 85.51 | 85.95 | 85.28 | 85.90 | 84.76 | - | 369 |
| Jul 28, 2025 | 85.20 | 85.90 | 85.20 | 85.90 | 84.76 | 0.85% | 524 |