Vanguard Global Minimum Volatility Active ETF (ASX:VMIN)
Australia · Delayed Price · Currency is AUD 62.37
-0.26 (-0.42%)
Sep 3, 2025, 12:56 PM AEST
ASX:VMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 62.44 | 62.44 | 62.37 | 62.37 | 62.37 | -0.42% | 966 |
| Sep 2, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 0.06% | 965 |
| Sep 1, 2025 | 62.50 | 62.59 | 62.50 | 62.59 | 62.59 | 0.14% | 12 |
| Aug 31, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 7 |
| Aug 29, 2025 | 62.56 | 62.56 | 62.50 | 62.50 | 62.50 | -0.51% | 69 |
| Aug 28, 2025 | 62.51 | 62.84 | 62.51 | 62.82 | 62.82 | 0.30% | 114 |
| Aug 27, 2025 | 62.62 | 62.63 | 62.61 | 62.63 | 62.63 | 0.11% | 4 |
| Aug 26, 2025 | 62.82 | 62.82 | 62.55 | 62.56 | 62.56 | -0.41% | 88 |
| Aug 25, 2025 | 63.01 | 63.01 | 62.82 | 62.82 | 62.82 | -0.30% | 362 |
| Aug 22, 2025 | 63.01 | 63.03 | 62.99 | 63.01 | 63.01 | - | 326 |
| Aug 21, 2025 | 63.00 | 63.04 | 63.00 | 63.01 | 63.01 | 0.77% | 8 |
| Aug 20, 2025 | 62.59 | 62.59 | 62.52 | 62.53 | 62.53 | 0.29% | 1,119 |
| Aug 19, 2025 | 62.40 | 62.40 | 62.35 | 62.35 | 62.35 | -0.02% | 519 |
| Aug 18, 2025 | 62.37 | 62.46 | 62.35 | 62.36 | 62.36 | -0.48% | 136 |
| Aug 15, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 0.34% | 24 |
| Aug 14, 2025 | 62.46 | 62.47 | 62.44 | 62.45 | 62.45 | 0.52% | 16 |
| Aug 13, 2025 | 62.15 | 62.15 | 62.13 | 62.13 | 62.13 | 0.13% | 143 |
| Aug 12, 2025 | 62.08 | 62.09 | 62.05 | 62.05 | 62.05 | -0.13% | 275 |
| Aug 11, 2025 | 62.18 | 62.18 | 62.13 | 62.13 | 62.13 | 0.10% | 805 |
| Aug 8, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.24% | 273 |
| Aug 7, 2025 | 61.96 | 61.96 | 61.92 | 61.92 | 61.92 | 0.15% | 13 |
| Aug 6, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -0.03% | 1 |
| Aug 5, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.83% | 2 |
| Aug 4, 2025 | 61.28 | 61.40 | 61.28 | 61.34 | 61.34 | -0.03% | 90 |
| Aug 1, 2025 | 61.38 | 61.39 | 61.36 | 61.36 | 61.36 | -0.74% | 3 |
| Jul 31, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -0.50% | 9 |
| Jul 30, 2025 | 62.11 | 62.13 | 62.11 | 62.13 | 62.13 | 0.75% | 32 |
| Jul 29, 2025 | 61.63 | 61.67 | 61.58 | 61.67 | 61.67 | -0.64% | 329 |
| Jul 28, 2025 | 62.03 | 62.13 | 61.97 | 62.07 | 62.07 | 0.06% | 4,118 |
| Jul 27, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.03% | 13 |
| Jul 25, 2025 | 62.03 | 62.03 | 62.01 | 62.01 | 62.01 | -0.03% | 138 |
| Jul 24, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.60% | 11 |
| Jul 23, 2025 | 61.86 | 62.05 | 61.66 | 61.66 | 61.66 | 0.42% | 17,495 |
| Jul 22, 2025 | 61.44 | 61.44 | 61.40 | 61.40 | 61.40 | -0.32% | 139 |
| Jul 21, 2025 | 61.61 | 61.61 | 61.39 | 61.60 | 61.60 | -0.31% | 468 |
| Jul 18, 2025 | 61.74 | 61.79 | 61.72 | 61.79 | 61.79 | 0.54% | 427 |
| Jul 17, 2025 | 61.45 | 61.46 | 61.45 | 61.46 | 61.46 | 0.36% | 7 |
| Jul 16, 2025 | 61.27 | 61.27 | 61.22 | 61.24 | 61.24 | -0.67% | 81 |
| Jul 15, 2025 | 61.53 | 61.71 | 61.53 | 61.65 | 61.65 | 0.57% | 3,375 |
| Jul 14, 2025 | 61.19 | 61.30 | 61.19 | 61.30 | 61.30 | -0.49% | 3 |
| Jul 11, 2025 | 61.76 | 61.76 | 61.50 | 61.60 | 61.60 | 0.16% | 206 |
| Jul 10, 2025 | 61.52 | 61.54 | 61.41 | 61.50 | 61.50 | 0.02% | 236 |
| Jul 9, 2025 | 61.49 | 61.49 | 61.35 | 61.49 | 61.49 | - | 7 |
| Jul 8, 2025 | 61.48 | 61.49 | 61.48 | 61.49 | 61.49 | -0.11% | 2 |
| Jul 7, 2025 | 61.56 | 61.59 | 61.54 | 61.56 | 61.56 | - | 355 |
| Jul 4, 2025 | 61.34 | 61.56 | 61.34 | 61.56 | 61.56 | 0.36% | 13 |
| Jul 3, 2025 | 61.40 | 61.40 | 61.34 | 61.34 | 61.34 | - | 49 |
| Jul 2, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - | - |
| Jul 1, 2025 | 61.69 | 61.69 | 61.29 | 61.34 | 61.34 | -4.85% | 522 |
| Jun 30, 2025 | 64.00 | 64.51 | 64.00 | 64.47 | 61.17 | 0.45% | 120 |