Vanguard MSCI Australian Small Companies Index ETF (ASX:VSO)
Australia · Delayed Price · Currency is AUD 76.23
+0.09 (0.12%)
Jun 22, 2026, 2:46 PM AEST
ASX:VSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 76.94 | 76.94 | 76.13 | 76.24 | - | -0.94% | 21,007 |
| Jun 18, 2026 | 77.40 | 77.56 | 76.78 | 76.96 | 76.96 | -0.56% | 23,003 |
| Jun 17, 2026 | 76.41 | 77.62 | 76.41 | 77.39 | 77.39 | 1.28% | 15,516 |
| Jun 16, 2026 | 76.63 | 76.84 | 76.19 | 76.41 | 76.41 | -0.73% | 11,676 |
| Jun 15, 2026 | 75.35 | 76.97 | 75.35 | 76.97 | 76.97 | 2.44% | 22,044 |
| Jun 12, 2026 | 74.85 | 75.19 | 74.83 | 75.14 | 75.14 | 2.12% | 18,364 |
| Jun 11, 2026 | 72.96 | 73.68 | 72.29 | 73.58 | 73.58 | 0.26% | 13,284 |
| Jun 10, 2026 | 73.10 | 73.92 | 72.93 | 73.39 | 73.39 | -0.39% | 25,491 |
| Jun 9, 2026 | 73.11 | 73.82 | 72.30 | 73.68 | 73.68 | -0.12% | 36,925 |
| Jun 5, 2026 | 74.59 | 74.76 | 73.77 | 73.77 | 73.77 | -0.49% | 24,067 |
| Jun 4, 2026 | 74.68 | 74.68 | 74.00 | 74.13 | 74.13 | -0.75% | 20,438 |
| Jun 3, 2026 | 75.05 | 75.14 | 74.45 | 74.69 | 74.69 | 0.01% | 14,279 |
| Jun 2, 2026 | 74.43 | 75.00 | 73.77 | 74.68 | 74.68 | -0.52% | 22,417 |
| Jun 1, 2026 | 74.00 | 75.09 | 74.00 | 75.07 | 75.07 | 0.60% | 19,077 |
| May 29, 2026 | 73.70 | 74.85 | 73.70 | 74.62 | 74.62 | 1.94% | 15,784 |
| May 28, 2026 | 74.21 | 74.22 | 73.02 | 73.20 | 73.20 | -1.86% | 18,508 |
| May 27, 2026 | 74.18 | 74.86 | 74.18 | 74.59 | 74.59 | 0.31% | 15,292 |
| May 26, 2026 | 74.71 | 74.71 | 73.98 | 74.36 | 74.36 | 0.15% | 28,435 |
| May 25, 2026 | 73.33 | 74.66 | 73.33 | 74.25 | 74.25 | 1.27% | 30,860 |
| May 22, 2026 | 73.50 | 73.65 | 73.21 | 73.32 | 73.32 | 0.58% | 13,935 |
| May 21, 2026 | 73.36 | 73.36 | 72.90 | 72.90 | 72.90 | 1.50% | 13,590 |
| May 20, 2026 | 73.00 | 73.00 | 71.63 | 71.82 | 71.82 | -1.17% | 15,426 |
| May 19, 2026 | 72.78 | 73.11 | 72.38 | 72.67 | 72.67 | 0.75% | 10,636 |
| May 18, 2026 | 73.50 | 73.51 | 72.00 | 72.13 | 72.13 | -1.86% | 21,528 |
| May 15, 2026 | 74.20 | 74.38 | 73.50 | 73.50 | 73.50 | -0.39% | 11,246 |
| May 14, 2026 | 74.20 | 74.20 | 73.65 | 73.79 | 73.79 | -0.59% | 32,240 |
| May 13, 2026 | 73.72 | 74.44 | 73.58 | 74.23 | 74.23 | 0.61% | 56,325 |
| 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 |