Vanguard MSCI Australian Small Companies Index ETF (ASX:VSO)
Australia · Delayed Price · Currency is AUD 74.10
+0.24 (0.32%)
Sep 23, 2026, 1:58 PM AEST
ASX:VSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 73.90 | 74.30 | 73.90 | 74.10 | - | 0.32% | 19,402 |
| Sep 22, 2026 | 73.27 | 73.95 | 73.27 | 73.86 | 73.86 | 0.81% | 19,476 |
| Sep 21, 2026 | 73.15 | 73.45 | 72.94 | 73.27 | 73.27 | 0.08% | 20,580 |
| Sep 18, 2026 | 72.68 | 73.53 | 72.68 | 73.21 | 73.21 | 0.77% | 25,330 |
| Sep 17, 2026 | 72.50 | 72.82 | 72.35 | 72.65 | 72.65 | 0.15% | 20,407 |
| Sep 16, 2026 | 72.25 | 72.56 | 71.82 | 72.54 | 72.54 | 0.61% | 23,117 |
| Sep 15, 2026 | 72.60 | 72.66 | 71.99 | 72.10 | 72.10 | -0.57% | 24,091 |
| Sep 14, 2026 | 72.51 | 73.06 | 72.51 | 72.51 | 72.51 | -0.06% | 14,451 |
| Sep 11, 2026 | 73.60 | 73.60 | 72.19 | 72.55 | 72.55 | -2.33% | 22,893 |
| Sep 10, 2026 | 73.89 | 74.28 | 73.61 | 74.28 | 74.28 | 0.04% | 22,014 |
| Sep 9, 2026 | 74.80 | 74.81 | 74.25 | 74.25 | 74.25 | -0.76% | 17,323 |
| Sep 8, 2026 | 74.94 | 75.26 | 74.73 | 74.82 | 74.82 | -0.58% | 20,471 |
| Sep 7, 2026 | 75.15 | 75.55 | 75.06 | 75.26 | 75.26 | 0.13% | 19,606 |
| Sep 4, 2026 | 74.88 | 75.37 | 74.88 | 75.16 | 75.16 | 0.49% | 18,421 |
| Sep 3, 2026 | 74.25 | 74.90 | 74.25 | 74.79 | 74.79 | 0.82% | 29,442 |
| Sep 2, 2026 | 74.86 | 74.86 | 74.05 | 74.18 | 74.18 | -1.75% | 26,123 |
| Sep 1, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | 1.00% | 20,457 |
| Aug 31, 2026 | 75.50 | 75.50 | 74.75 | 74.75 | 74.75 | -1.01% | 20,283 |
| Aug 28, 2026 | 76.01 | 76.19 | 75.51 | 75.51 | 75.51 | -0.64% | 20,908 |
| Aug 27, 2026 | 76.94 | 76.94 | 75.45 | 76.00 | 76.00 | -0.73% | 9,957 |
| Aug 26, 2026 | 76.36 | 77.08 | 76.36 | 76.56 | 76.56 | 0.16% | 29,915 |
| Aug 25, 2026 | 75.64 | 76.58 | 75.64 | 76.44 | 76.44 | 0.70% | 28,680 |
| Aug 24, 2026 | 75.50 | 76.12 | 75.50 | 75.91 | 75.91 | 0.78% | 26,485 |
| Aug 21, 2026 | 75.35 | 75.60 | 75.08 | 75.32 | 75.32 | -0.19% | 17,058 |
| Aug 20, 2026 | 75.00 | 75.73 | 75.00 | 75.46 | 75.46 | 1.77% | 20,936 |
| Aug 19, 2026 | 74.60 | 74.81 | 74.15 | 74.15 | 74.15 | -0.60% | 18,689 |
| Aug 18, 2026 | 75.30 | 75.34 | 74.60 | 74.60 | 74.60 | -1.19% | 18,483 |
| Aug 17, 2026 | 75.43 | 75.75 | 75.37 | 75.50 | 75.50 | 0.11% | 18,946 |
| Aug 14, 2026 | 76.16 | 76.16 | 75.24 | 75.42 | 75.42 | -0.70% | 27,269 |
| Aug 13, 2026 | 76.26 | 76.53 | 75.95 | 75.95 | 75.95 | -0.41% | 30,690 |
| Aug 12, 2026 | 76.50 | 76.50 | 75.91 | 76.26 | 76.26 | -0.25% | 13,834 |
| Aug 11, 2026 | 76.50 | 76.80 | 76.12 | 76.45 | 76.45 | 0.42% | 17,683 |
| Aug 10, 2026 | 76.05 | 76.24 | 75.88 | 76.13 | 76.13 | 1.09% | 33,603 |
| Aug 7, 2026 | 75.26 | 75.81 | 75.00 | 75.31 | 75.31 | 0.07% | 29,171 |
| Aug 6, 2026 | 74.89 | 75.42 | 74.89 | 75.26 | 75.26 | 1.22% | 60,957 |
| Aug 5, 2026 | 73.29 | 74.37 | 73.29 | 74.35 | 74.35 | 1.81% | 31,194 |
| Aug 4, 2026 | 71.59 | 73.03 | 71.59 | 73.03 | 73.03 | 2.01% | 23,009 |
| Aug 3, 2026 | 71.55 | 71.67 | 70.79 | 71.59 | 71.59 | 0.69% | 152,713 |
| Jul 31, 2026 | 70.88 | 71.60 | 70.88 | 71.10 | 71.10 | 1.04% | 58,694 |
| Jul 30, 2026 | 71.40 | 71.40 | 70.37 | 70.37 | 70.37 | -1.51% | 73,064 |
| Jul 29, 2026 | 71.70 | 71.88 | 71.29 | 71.45 | 71.45 | 0.51% | 75,844 |
| Jul 28, 2026 | 70.70 | 71.17 | 70.59 | 71.09 | 71.09 | 0.24% | 32,794 |
| Jul 27, 2026 | 71.16 | 71.16 | 70.66 | 70.92 | 70.92 | 1.46% | 22,428 |
| Jul 24, 2026 | 70.75 | 70.75 | 69.63 | 69.90 | 69.90 | -2.18% | 50,811 |
| Jul 23, 2026 | 71.25 | 72.20 | 71.25 | 71.46 | 71.46 | 0.59% | 107,615 |
| Jul 22, 2026 | 70.86 | 71.19 | 70.76 | 71.04 | 71.04 | 0.50% | 114,374 |
| Jul 21, 2026 | 70.30 | 70.76 | 69.92 | 70.69 | 70.69 | 0.63% | 23,239 |
| Jul 20, 2026 | 70.30 | 70.54 | 70.09 | 70.25 | 70.25 | 0.06% | 27,836 |
| Jul 17, 2026 | 71.20 | 71.21 | 70.18 | 70.21 | 70.21 | -1.46% | 32,719 |
| Jul 16, 2026 | 71.03 | 71.47 | 71.03 | 71.25 | 71.25 | 0.34% | 31,896 |