Vaughan Nelson Global Equity SMID Fund (ASX:VNGS)
Australia · Delayed Price · Currency is AUD 3.690
+0.010 (0.27%)
At close: Oct 30, 2026
ASX:VNGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.72 | 3.72 | 3.67 | 3.69 | 3.69 | 0.27% | 18,198,436 |
| Oct 29, 2026 | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | -0.27% | 15,843 |
| Oct 28, 2026 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | 0.27% | 17,280 |
| Oct 27, 2026 | 3.68 | 3.68 | 3.67 | 3.68 | 3.68 | 0.82% | 152,848 |
| Oct 26, 2026 | 3.66 | 3.67 | 3.64 | 3.65 | 3.65 | -0.82% | 33,620 |
| Oct 23, 2026 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | -0.81% | 11,790 |
| Oct 22, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | -0.27% | 18,039 |
| Oct 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.81% | 57,945 |
| Oct 20, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -1.34% | 15,688 |
| Oct 19, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | -0.53% | 14,417 |
| Oct 16, 2026 | 3.76 | 3.77 | 3.76 | 3.76 | 3.76 | 1.62% | 8,276 |
| Oct 15, 2026 | 3.69 | 3.70 | 3.68 | 3.70 | 3.70 | -1.60% | 2,340 |
| Oct 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 22,547 |
| Oct 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 16,305 |
| Oct 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.80% | 12,787 |
| Oct 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.79% | 18,471 |
| Oct 8, 2026 | 3.79 | 3.79 | 3.76 | 3.78 | 3.78 | -1.82% | 36,580 |
| Oct 7, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | - | 21,340 |
| Oct 6, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 0.26% | 2,441 |
| Oct 5, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 1.05% | 6,202 |
| Oct 2, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | - | 16,854 |
| Oct 1, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 45,476 |
| Sep 30, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 0.53% | 5,523 |
| Sep 29, 2026 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | -0.53% | 28,500 |
| Sep 28, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 0.27% | 21,047 |
| Sep 25, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% | 23,445 |
| Sep 24, 2026 | 3.76 | 3.77 | 3.76 | 3.76 | 3.76 | -0.27% | 52,074 |
| Sep 23, 2026 | 3.77 | 3.77 | 3.76 | 3.77 | 3.77 | 0.53% | 46,793 |
| 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 |