Vaughan Nelson Global Equity SMID Fund (ASX:VNGS)
Australia · Delayed Price · Currency is AUD 3.770
+0.020 (0.53%)
Last updated: Sep 23, 2026, 12:38 PM AEST
ASX:VNGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.77 | 3.77 | 3.76 | 3.77 | - | 0.53% | 28,698 |
| Sep 22, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | 0.81% | 25,804 |
| Sep 21, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | -0.27% | 48,017 |
| Sep 18, 2026 | 3.73 | 3.73 | 3.72 | 3.73 | 3.73 | 0.81% | 42,144 |
| Sep 17, 2026 | 3.72 | 3.73 | 3.70 | 3.70 | 3.70 | -0.27% | 76,471 |
| Sep 16, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | -0.27% | 48,682 |
| Sep 15, 2026 | 3.72 | 3.73 | 3.71 | 3.72 | 3.72 | -0.80% | 18,617 |
| Sep 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | 1,124 |
| Sep 11, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | 0.27% | 4,243 |
| Sep 10, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -1.85% | 11,050 |
| Sep 9, 2026 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | 0.26% | 20,610 |
| Sep 8, 2026 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -0.53% | 160,409 |
| Sep 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.26% | 2,894 |
| Sep 4, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.26% | 181,252 |
| Sep 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% | 161,470 |
| Sep 2, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.31% | 233,634 |
| Sep 1, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | -0.26% | 1,136,043 |
| Aug 31, 2026 | 3.81 | 3.83 | 3.81 | 3.83 | 3.83 | -0.26% | 10,051 |
| Aug 28, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | -0.52% | 9,804 |
| Aug 27, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | - | 18,157 |
| Aug 26, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.26% | 29,777 |
| Aug 25, 2026 | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | - | 27,630 |
| Aug 24, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | - | 20,092 |
| Aug 21, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | -0.77% | 15,131 |
| Aug 20, 2026 | 3.88 | 3.88 | 3.87 | 3.88 | 3.88 | 0.78% | 20,734 |
| Aug 19, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -2.04% | 25,281 |
| Aug 18, 2026 | 3.93 | 3.93 | 3.92 | 3.93 | 3.93 | -0.76% | 444,630 |
| Aug 17, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 11,003 |
| Aug 14, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 0.25% | 26,197 |
| Aug 13, 2026 | 3.94 | 3.95 | 3.93 | 3.95 | 3.95 | - | 12,859 |
| Aug 12, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 1.02% | 13,988 |
| Aug 11, 2026 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | -0.51% | 2,690 |
| Aug 10, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | 1,078 |
| Aug 7, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | 0.26% | 352,752 |
| Aug 6, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.51% | 2,752 |
| Aug 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | 10,350 |
| Aug 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | 27,420 |
| Aug 3, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 0.79% | 10,590 |
| Jul 31, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.53% | 3,841 |
| Jul 30, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | 546 |
| Jul 29, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | 0.53% | 20,085 |
| Jul 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | 840 |
| Jul 27, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.06% | 25,569 |
| Jul 24, 2026 | 3.79 | 3.79 | 3.77 | 3.78 | 3.78 | -0.53% | 20,473 |
| Jul 23, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | 18,686 |
| Jul 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.80% | 4,873 |
| Jul 21, 2026 | 3.74 | 3.77 | 3.74 | 3.77 | 3.77 | -0.26% | 10,129 |
| Jul 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 7,757 |
| Jul 17, 2026 | 3.80 | 3.80 | 3.77 | 3.78 | 3.78 | -1.05% | 17,485 |
| Jul 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | 5,204 |