Skip to main content
logo
Vanguard MSCI Australian Small Companies Index ETF (ASX:VSO)
Australia flag Australia · Delayed Price · Currency is AUD
75.07
+0.45 (0.60%)
Jun 1, 2026, 3:59 PM AEST

ASX:VSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202674.0075.0974.0075.0775.070.60%19,077
May 29, 202673.7074.8573.7074.6274.621.94%15,784
May 28, 202674.2174.2273.0273.2073.20-1.86%18,508
May 27, 202674.1874.8674.1874.5974.590.31%15,292
May 26, 202674.7174.7173.9874.3674.360.15%28,435
May 25, 202673.3374.6673.3374.2574.251.27%30,860
May 22, 202673.5073.6573.2173.3273.320.58%13,935
May 21, 202673.3673.3672.9072.9072.901.50%13,590
May 20, 202673.0073.0071.6371.8271.82-1.17%15,426
May 19, 202672.7873.1172.3872.6772.670.75%10,636
May 18, 202673.5073.5172.0072.1372.13-1.86%21,528
May 15, 202674.2074.3873.5073.5073.50-0.39%11,246
May 14, 202674.2074.2073.6573.7973.79-0.59%32,240
May 13, 202673.7274.4473.5874.2374.230.61%56,325
May 12, 202674.4574.4573.5073.7873.78-0.46%33,301
May 11, 202674.0574.2673.8074.1274.12-0.13%14,075
May 8, 202674.4074.6974.0074.2274.22-0.59%17,506
May 7, 202673.7974.8873.7974.6674.661.19%25,148
May 6, 202674.4774.4773.2773.7873.780.68%21,658
May 5, 202673.5573.5572.9173.2873.28-0.72%19,309
May 4, 202674.0074.2173.6273.8173.81-0.23%22,611
May 1, 202674.1174.4373.5273.9873.980.97%22,730
Apr 30, 202673.7773.7773.0173.2773.27-0.48%20,881
Apr 29, 202675.0075.0073.1073.6273.620.34%14,712
Apr 28, 202673.2073.8773.2073.3773.37-0.86%11,082
Apr 27, 202673.8574.1973.5074.0174.010.19%15,781
Apr 24, 202674.2874.3773.7873.8773.87-0.58%14,084
Apr 23, 202674.5074.9974.1374.3074.30-0.87%16,965
Apr 22, 202675.4075.4074.5074.9574.95-0.17%19,833
Apr 21, 202675.6975.6974.9675.0875.08-0.01%14,809
Apr 20, 202675.0075.1974.4875.0975.090.12%11,786
Apr 17, 202675.0075.2274.6875.0075.000.68%17,548
Apr 16, 202674.1674.6973.9274.4974.490.98%12,822
Apr 15, 202673.8174.3573.6773.7773.770.90%31,598
Apr 14, 202673.2073.9773.1173.1173.110.30%8,102
Apr 13, 202673.5073.5072.3772.8972.89-1.05%14,335
Apr 10, 202674.5974.5973.0073.6673.66-0.08%15,085
Apr 9, 202677.5377.5373.1273.7273.72-0.62%12,549
Apr 8, 202672.3174.1972.3174.1874.184.29%20,862
Apr 7, 202671.2972.1070.5071.1371.131.66%18,275
Apr 2, 202672.7772.7769.9769.9769.97-2.54%17,801
Apr 1, 202671.7971.9671.0071.7971.792.54%33,250
Mar 31, 202669.4070.5169.0670.0170.010.73%13,403
Mar 30, 202669.9969.9969.0069.5069.50-0.39%21,846
Mar 27, 202669.9969.9969.1869.7769.77-0.47%15,958
Mar 26, 202670.8070.8070.0370.1070.10-0.99%23,317
Mar 25, 202669.0070.8569.0070.8070.803.72%19,231
Mar 24, 202668.8769.2767.9568.2668.261.10%21,616
Mar 23, 202667.5067.7666.7067.5267.52-1.60%41,206
Mar 20, 202668.7669.0368.3968.6268.62-0.52%24,564