Vanguard Global Minimum Volatility Active ETF (ASX:VMIN)
Australia · Delayed Price · Currency is AUD 62.20
+0.05 (0.08%)
Sep 1, 2026, 3:24 PM AEST
ASX:VMIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 62.32 | 62.33 | 62.20 | 62.20 | - | 0.08% | 176 |
| Aug 31, 2026 | 62.26 | 62.28 | 62.05 | 62.15 | 62.15 | -0.48% | 584 |
| Aug 28, 2026 | 62.39 | 62.47 | 62.18 | 62.45 | 62.45 | -0.18% | 745 |
| Aug 27, 2026 | 62.54 | 62.62 | 62.41 | 62.56 | 62.56 | -0.05% | 846 |
| Aug 26, 2026 | 62.57 | 62.63 | 62.57 | 62.59 | 62.59 | 0.26% | 147 |
| Aug 25, 2026 | 62.45 | 62.48 | 62.34 | 62.43 | 62.43 | 0.50% | 1,157 |
| Aug 24, 2026 | 62.06 | 63.99 | 62.06 | 62.12 | 62.12 | 0.19% | 3,544 |
| Aug 21, 2026 | 62.25 | 62.25 | 62.00 | 62.00 | 62.00 | -0.90% | 1,568 |
| Aug 20, 2026 | 62.45 | 62.69 | 62.45 | 62.56 | 62.56 | 0.40% | 5,553 |
| Aug 19, 2026 | 62.39 | 62.39 | 62.22 | 62.31 | 62.31 | -0.24% | 2,038 |
| Aug 18, 2026 | 62.48 | 62.53 | 62.29 | 62.46 | 62.46 | -0.38% | 1,290 |
| Aug 17, 2026 | 62.73 | 62.73 | 62.63 | 62.70 | 62.70 | -0.03% | 1,035 |
| Aug 14, 2026 | 62.70 | 62.74 | 62.61 | 62.72 | 62.72 | 0.22% | 929 |
| Aug 13, 2026 | 62.57 | 62.58 | 62.51 | 62.58 | 62.58 | 0.47% | 443 |
| Aug 12, 2026 | 62.61 | 62.61 | 62.29 | 62.29 | 62.29 | -0.54% | 1,666 |
| Aug 11, 2026 | 62.60 | 62.77 | 62.60 | 62.63 | 62.63 | -0.11% | 2,437 |
| Aug 10, 2026 | 62.63 | 62.70 | 62.44 | 62.70 | 62.70 | 0.71% | 1,082 |
| Aug 7, 2026 | 62.51 | 62.53 | 62.21 | 62.26 | 62.26 | -0.38% | 1,726 |
| Aug 6, 2026 | 62.14 | 62.52 | 62.14 | 62.50 | 62.50 | -0.41% | 3,270 |
| Aug 5, 2026 | 62.69 | 62.76 | 62.45 | 62.76 | 62.76 | 0.93% | 6,073 |
| Aug 4, 2026 | 62.23 | 62.23 | 62.15 | 62.18 | 62.18 | -0.13% | 3,522 |
| Aug 3, 2026 | 62.11 | 62.26 | 62.11 | 62.26 | 62.26 | 0.31% | 5,513 |
| Jul 31, 2026 | 62.06 | 62.11 | 62.02 | 62.07 | 62.07 | 0.27% | 2,632 |
| Jul 30, 2026 | 62.20 | 62.20 | 61.90 | 61.90 | 61.90 | -0.40% | 1,357 |
| Jul 29, 2026 | 62.37 | 62.37 | 62.05 | 62.15 | 62.15 | 0.58% | 4,727 |
| Jul 28, 2026 | 61.93 | 62.00 | 61.63 | 61.79 | 61.79 | 0.06% | 582 |
| Jul 27, 2026 | 61.89 | 61.96 | 61.67 | 61.75 | 61.75 | 0.90% | 514 |
| Jul 24, 2026 | 61.47 | 61.54 | 61.20 | 61.20 | 61.20 | -0.42% | 1,984 |
| Jul 23, 2026 | 61.47 | 61.52 | 61.21 | 61.46 | 61.46 | -0.13% | 510 |
| Jul 22, 2026 | 61.50 | 61.56 | 61.40 | 61.54 | 61.54 | 0.03% | 738 |
| Jul 21, 2026 | 61.47 | 61.53 | 61.47 | 61.52 | 61.52 | -0.36% | 335 |
| Jul 20, 2026 | 61.74 | 61.77 | 61.58 | 61.74 | 61.74 | 0.16% | 962 |
| Jul 17, 2026 | 61.84 | 61.86 | 61.56 | 61.64 | 61.64 | 0.21% | 863 |
| Jul 16, 2026 | 62.00 | 62.00 | 61.19 | 61.51 | 61.51 | 0.10% | 12,304 |
| Jul 15, 2026 | 61.46 | 61.46 | 61.45 | 61.45 | 61.45 | -0.57% | 11 |
| Jul 14, 2026 | 61.76 | 61.86 | 61.48 | 61.80 | 61.80 | 0.57% | 7,131 |
| Jul 13, 2026 | 61.75 | 61.75 | 61.45 | 61.45 | 61.45 | -0.32% | 559 |
| Jul 10, 2026 | 61.69 | 61.70 | 61.53 | 61.65 | 61.65 | -0.37% | 473 |
| Jul 9, 2026 | 61.70 | 61.90 | 61.70 | 61.88 | 61.88 | -0.16% | 1,511 |
| Jul 8, 2026 | 61.79 | 61.99 | 61.70 | 61.98 | 61.98 | 0.11% | 18,091 |
| Jul 7, 2026 | 61.89 | 61.95 | 61.71 | 61.91 | 61.91 | 0.23% | 711 |
| Jul 6, 2026 | 61.75 | 61.77 | 61.50 | 61.77 | 61.77 | -0.10% | 608 |
| Jul 3, 2026 | 61.58 | 61.83 | 61.37 | 61.83 | 61.83 | 1.90% | 4,140 |
| Jul 2, 2026 | 60.88 | 61.07 | 60.64 | 60.68 | 60.68 | 0.17% | 26,159 |
| Jul 1, 2026 | 61.67 | 61.67 | 60.33 | 60.58 | 60.58 | -0.49% | 2,232 |
| Jun 30, 2026 | 64.66 | 64.92 | 64.55 | 64.65 | 60.88 | - | 8,952 |
| Jun 29, 2026 | 64.63 | 64.68 | 64.50 | 64.65 | 60.88 | 0.51% | 2,877 |
| Jun 26, 2026 | 64.45 | 64.49 | 64.25 | 64.32 | 60.57 | 0.03% | 3,555 |
| Jun 25, 2026 | 64.15 | 64.69 | 64.13 | 64.30 | 60.55 | 0.14% | 2,560 |
| Jun 24, 2026 | 64.29 | 64.29 | 64.19 | 64.21 | 60.46 | -0.03% | 49 |