Vanguard MSCI Australian Small Companies Index ETF (ASX:VSO)
Australia · Delayed Price · Currency is AUD 73.78
-0.34 (-0.46%)
May 12, 2026, 4:10 PM AEST
ASX:VSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 74.45 | 74.45 | 73.50 | 73.78 | 73.78 | -0.46% | 33,301 |
| May 11, 2026 | 74.05 | 74.26 | 73.80 | 74.12 | 74.12 | -0.13% | 14,075 |
| May 8, 2026 | 74.40 | 74.69 | 74.00 | 74.22 | 74.22 | -0.59% | 17,506 |
| May 7, 2026 | 73.79 | 74.88 | 73.79 | 74.66 | 74.66 | 1.19% | 25,148 |
| May 6, 2026 | 74.47 | 74.47 | 73.27 | 73.78 | 73.78 | 0.68% | 21,658 |
| May 5, 2026 | 73.55 | 73.55 | 72.91 | 73.28 | 73.28 | -0.72% | 19,309 |
| May 4, 2026 | 74.00 | 74.21 | 73.62 | 73.81 | 73.81 | -0.23% | 22,611 |
| May 1, 2026 | 74.11 | 74.43 | 73.52 | 73.98 | 73.98 | 0.97% | 22,730 |
| Apr 30, 2026 | 73.77 | 73.77 | 73.01 | 73.27 | 73.27 | -0.48% | 20,881 |
| Apr 29, 2026 | 75.00 | 75.00 | 73.10 | 73.62 | 73.62 | 0.34% | 14,712 |
| Apr 28, 2026 | 73.20 | 73.87 | 73.20 | 73.37 | 73.37 | -0.86% | 11,082 |
| Apr 27, 2026 | 73.85 | 74.19 | 73.50 | 74.01 | 74.01 | 0.19% | 15,781 |
| Apr 24, 2026 | 74.28 | 74.37 | 73.78 | 73.87 | 73.87 | -0.58% | 14,084 |
| Apr 23, 2026 | 74.50 | 74.99 | 74.13 | 74.30 | 74.30 | -0.87% | 16,965 |
| Apr 22, 2026 | 75.40 | 75.40 | 74.50 | 74.95 | 74.95 | -0.17% | 19,833 |
| Apr 21, 2026 | 75.69 | 75.69 | 74.96 | 75.08 | 75.08 | -0.01% | 14,809 |
| Apr 20, 2026 | 75.00 | 75.19 | 74.48 | 75.09 | 75.09 | 0.12% | 11,786 |
| Apr 17, 2026 | 75.00 | 75.22 | 74.68 | 75.00 | 75.00 | 0.68% | 17,548 |
| Apr 16, 2026 | 74.16 | 74.69 | 73.92 | 74.49 | 74.49 | 0.98% | 12,822 |
| Apr 15, 2026 | 73.81 | 74.35 | 73.67 | 73.77 | 73.77 | 0.90% | 31,598 |
| Apr 14, 2026 | 73.20 | 73.97 | 73.11 | 73.11 | 73.11 | 0.30% | 8,102 |
| Apr 13, 2026 | 73.50 | 73.50 | 72.37 | 72.89 | 72.89 | -1.05% | 14,335 |
| Apr 10, 2026 | 74.59 | 74.59 | 73.00 | 73.66 | 73.66 | -0.08% | 15,085 |
| Apr 9, 2026 | 77.53 | 77.53 | 73.12 | 73.72 | 73.72 | -0.62% | 12,549 |
| Apr 8, 2026 | 72.31 | 74.19 | 72.31 | 74.18 | 74.18 | 4.29% | 20,862 |
| Apr 7, 2026 | 71.29 | 72.10 | 70.50 | 71.13 | 71.13 | 1.66% | 18,275 |
| Apr 2, 2026 | 72.77 | 72.77 | 69.97 | 69.97 | 69.97 | -2.54% | 17,801 |
| Apr 1, 2026 | 71.79 | 71.96 | 71.00 | 71.79 | 71.79 | 2.54% | 33,250 |
| Mar 31, 2026 | 69.40 | 70.51 | 69.06 | 70.01 | 70.01 | 0.73% | 13,403 |
| Mar 30, 2026 | 69.99 | 69.99 | 69.00 | 69.50 | 69.50 | -0.39% | 21,846 |
| Mar 27, 2026 | 69.99 | 69.99 | 69.18 | 69.77 | 69.77 | -0.47% | 15,958 |
| Mar 26, 2026 | 70.80 | 70.80 | 70.03 | 70.10 | 70.10 | -0.99% | 23,317 |
| Mar 25, 2026 | 69.00 | 70.85 | 69.00 | 70.80 | 70.80 | 3.72% | 19,231 |
| Mar 24, 2026 | 68.87 | 69.27 | 67.95 | 68.26 | 68.26 | 1.10% | 21,616 |
| Mar 23, 2026 | 67.50 | 67.76 | 66.70 | 67.52 | 67.52 | -1.60% | 41,206 |
| Mar 20, 2026 | 68.76 | 69.03 | 68.39 | 68.62 | 68.62 | -0.52% | 24,564 |
| Mar 19, 2026 | 70.08 | 70.08 | 68.83 | 68.98 | 68.98 | -2.95% | 17,910 |
| Mar 18, 2026 | 70.65 | 71.25 | 70.65 | 71.08 | 71.08 | 0.68% | 14,903 |
| Mar 17, 2026 | 70.36 | 70.78 | 70.15 | 70.60 | 70.60 | 0.56% | 14,799 |
| Mar 16, 2026 | 70.51 | 70.62 | 70.11 | 70.21 | 70.21 | -1.28% | 25,776 |
| Mar 13, 2026 | 71.01 | 71.52 | 70.89 | 71.12 | 71.12 | -0.17% | 18,699 |
| Mar 12, 2026 | 72.30 | 72.41 | 71.20 | 71.24 | 71.24 | -2.06% | 27,766 |
| Mar 11, 2026 | 72.83 | 72.97 | 72.54 | 72.74 | 72.74 | 0.30% | 78,584 |
| Mar 10, 2026 | 72.61 | 73.08 | 72.27 | 72.52 | 72.52 | 1.28% | 12,178 |
| Mar 9, 2026 | 72.80 | 72.80 | 70.78 | 71.60 | 71.60 | -4.03% | 31,655 |
| Mar 6, 2026 | 74.43 | 74.78 | 74.00 | 74.61 | 74.61 | -1.06% | 13,898 |
| Mar 5, 2026 | 75.64 | 75.76 | 74.98 | 75.41 | 75.41 | 1.03% | 14,425 |
| Mar 4, 2026 | 75.33 | 75.33 | 74.64 | 74.64 | 74.64 | -2.51% | 18,031 |
| Mar 3, 2026 | 77.90 | 77.90 | 76.23 | 76.56 | 76.56 | -1.75% | 16,372 |
| Mar 2, 2026 | 77.81 | 78.15 | 77.31 | 77.92 | 77.92 | 0.43% | 19,882 |