Vanguard Global Minimum Volatility Active ETF (ASX:VMIN)
Australia · Delayed Price · Currency is AUD 63.36
-0.01 (-0.02%)
At close: Dec 5, 2025
ASX:VMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.43 | 63.43 | 63.35 | 63.36 | 63.36 | -0.02% | 43 |
| Dec 4, 2025 | 63.40 | 63.45 | 63.18 | 63.37 | 63.37 | 0.09% | 194 |
| Dec 3, 2025 | 63.31 | 63.31 | 63.29 | 63.31 | 63.31 | -0.17% | 130 |
| Dec 2, 2025 | 63.33 | 63.59 | 63.33 | 63.42 | 63.42 | -0.27% | 2,538 |
| Dec 1, 2025 | 63.57 | 63.59 | 63.57 | 63.59 | 63.59 | 1.03% | 12 |
| Nov 28, 2025 | 63.49 | 63.60 | 62.94 | 62.94 | 62.94 | -0.96% | 7 |
| Nov 27, 2025 | 63.61 | 63.61 | 63.46 | 63.55 | 63.55 | 0.24% | 39 |
| Nov 26, 2025 | 63.26 | 63.40 | 63.26 | 63.40 | 63.40 | 0.73% | 82 |
| Nov 25, 2025 | 63.02 | 63.02 | 62.92 | 62.94 | 62.94 | -0.11% | 69 |
| Nov 24, 2025 | 62.90 | 63.01 | 62.90 | 63.01 | 63.01 | 0.75% | 11 |
| Nov 21, 2025 | 62.46 | 62.60 | 62.41 | 62.54 | 62.54 | -0.40% | 4,045 |
| Nov 20, 2025 | 62.71 | 62.98 | 62.22 | 62.79 | 62.79 | 0.34% | 6,960 |
| Nov 19, 2025 | 62.62 | 62.68 | 62.58 | 62.58 | 62.58 | -0.19% | 160 |
| Nov 18, 2025 | 62.77 | 62.84 | 62.70 | 62.70 | 62.70 | -0.63% | 6,000 |
| Nov 17, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.10% | 12 |
| Nov 14, 2025 | 64.00 | 64.00 | 63.04 | 63.04 | 63.04 | -0.55% | 2,487 |
| Nov 13, 2025 | 63.36 | 63.40 | 63.36 | 63.39 | 63.39 | 0.13% | 5,300 |
| Nov 12, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 0.72% | 1 |
| Nov 11, 2025 | 62.91 | 62.96 | 62.86 | 62.86 | 62.86 | 0.26% | 93 |
| Nov 10, 2025 | 62.60 | 62.70 | 62.60 | 62.70 | 62.70 | 0.58% | 13 |
| Nov 7, 2025 | 62.57 | 62.57 | 62.32 | 62.34 | 62.34 | -0.22% | 14 |
| Nov 6, 2025 | 62.55 | 62.55 | 62.48 | 62.48 | 62.48 | 0.26% | 47 |
| Nov 5, 2025 | 62.60 | 62.60 | 62.27 | 62.32 | 62.32 | -0.11% | 329 |
| Nov 4, 2025 | 62.51 | 62.51 | 62.31 | 62.39 | 62.39 | -0.42% | 17 |
| Nov 3, 2025 | 62.77 | 62.77 | 62.65 | 62.65 | 62.65 | -0.22% | 7 |
| Oct 31, 2025 | 62.57 | 62.79 | 62.57 | 62.79 | 62.79 | 0.75% | 4,503 |
| Oct 30, 2025 | 62.34 | 62.44 | 62.32 | 62.32 | 62.32 | -1.16% | 239 |
| Oct 29, 2025 | 63.20 | 63.20 | 63.05 | 63.05 | 63.05 | -0.46% | 1,200 |
| Oct 28, 2025 | 63.35 | 63.37 | 63.34 | 63.34 | 63.34 | -0.02% | 48 |
| Oct 27, 2025 | 63.30 | 63.35 | 63.30 | 63.35 | 63.35 | 0.16% | 102 |
| Oct 24, 2025 | 63.29 | 63.29 | 63.22 | 63.25 | 63.25 | -0.08% | 116 |
| Oct 23, 2025 | 63.30 | 63.30 | 63.25 | 63.30 | 63.30 | 0.03% | 230 |
| Oct 22, 2025 | 63.29 | 63.29 | 63.15 | 63.28 | 63.28 | 0.13% | 354 |
| Oct 21, 2025 | 63.21 | 63.25 | 63.20 | 63.20 | 63.20 | 0.17% | 128 |
| Oct 20, 2025 | 63.03 | 63.09 | 62.99 | 63.09 | 63.09 | 0.98% | 12 |
| Oct 17, 2025 | 62.46 | 62.48 | 62.45 | 62.48 | 62.48 | -0.37% | 205 |
| Oct 16, 2025 | 63.02 | 63.02 | 62.71 | 62.71 | 62.71 | -0.49% | 23 |
| Oct 15, 2025 | 63.08 | 63.08 | 63.02 | 63.02 | 63.02 | 0.38% | 203 |
| Oct 14, 2025 | 62.59 | 62.78 | 62.57 | 62.78 | 62.78 | 0.13% | 57 |
| Oct 13, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.41% | 10 |
| Oct 10, 2025 | 63.06 | 63.08 | 62.88 | 62.96 | 62.96 | -0.25% | 669 |
| Oct 9, 2025 | 63.22 | 63.22 | 63.12 | 63.12 | 63.12 | 0.17% | 9 |
| Oct 8, 2025 | 62.85 | 63.01 | 62.85 | 63.01 | 63.01 | 0.13% | 241 |
| Oct 7, 2025 | 62.99 | 63.24 | 62.93 | 62.93 | 62.93 | -0.06% | 623 |
| Oct 6, 2025 | 63.06 | 63.06 | 62.97 | 62.97 | 62.97 | 0.02% | 4,001 |
| Oct 3, 2025 | 62.95 | 62.96 | 62.95 | 62.96 | 62.96 | 0.06% | 6 |
| Oct 2, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - | 113 |
| Oct 1, 2025 | 62.99 | 62.99 | 62.90 | 62.92 | 62.92 | 0.10% | 27 |
| Sep 30, 2025 | 63.02 | 63.02 | 62.86 | 62.86 | 62.52 | -0.06% | 13 |
| Sep 29, 2025 | 62.89 | 62.91 | 62.89 | 62.90 | 62.56 | 0.61% | 161 |