Vanguard MSCI Australian Large Companies Index ETF (ASX:VLC)
Australia · Delayed Price · Currency is AUD 83.95
+0.12 (0.14%)
At close: Dec 5, 2025
ASX:VLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 87.79 | 88.01 | 87.20 | 87.94 | 87.94 | 0.74% | 8,375 |
| Oct 17, 2025 | 87.50 | 87.81 | 87.20 | 87.29 | 87.29 | -0.58% | 18,586 |
| Oct 16, 2025 | 87.18 | 88.26 | 86.99 | 87.80 | 87.80 | 1.43% | 6,685 |
| Oct 15, 2025 | 86.13 | 86.80 | 86.13 | 86.56 | 86.56 | 1.17% | 15,007 |
| Oct 14, 2025 | 85.55 | 86.15 | 85.16 | 85.56 | 85.56 | -0.04% | 7,916 |
| Oct 13, 2025 | 86.11 | 86.11 | 85.42 | 85.59 | 85.59 | -0.87% | 17,040 |
| Oct 10, 2025 | 86.31 | 86.51 | 86.11 | 86.34 | 86.34 | 0.05% | 8,165 |
| Oct 9, 2025 | 86.50 | 86.66 | 86.25 | 86.30 | 86.30 | 0.15% | 11,726 |
| Oct 8, 2025 | 86.58 | 86.58 | 86.15 | 86.17 | 86.17 | -0.44% | 8,635 |
| Oct 7, 2025 | 86.50 | 86.62 | 86.17 | 86.55 | 86.55 | -0.09% | 10,411 |
| Oct 6, 2025 | 87.07 | 87.25 | 86.59 | 86.63 | 86.63 | -0.44% | 26,358 |
| 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 |