Vanguard MSCI Australian Small Companies Index ETF (ASX:VSO)
Australia · Delayed Price · Currency is AUD 75.25
+0.50 (0.67%)
Sep 1, 2026, 3:00 PM AEST
ASX:VSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 74.50 | 75.17 | 74.50 | 75.09 | - | 0.45% | 6,594 |
| 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 |
| Jul 15, 2026 | 71.32 | 71.59 | 71.01 | 71.01 | 71.01 | 0.13% | 37,378 |
| Jul 14, 2026 | 71.28 | 71.28 | 70.43 | 70.92 | 70.92 | -0.04% | 29,393 |
| Jul 13, 2026 | 71.80 | 71.80 | 70.70 | 70.95 | 70.95 | -1.32% | 39,511 |
| Jul 10, 2026 | 71.01 | 71.90 | 71.01 | 71.90 | 71.90 | 1.40% | 29,720 |
| Jul 9, 2026 | 71.40 | 71.40 | 70.65 | 70.91 | 70.91 | 0.18% | 24,166 |
| Jul 8, 2026 | 71.28 | 71.28 | 70.33 | 70.78 | 70.78 | -1.30% | 27,418 |
| Jul 7, 2026 | 72.38 | 72.38 | 71.55 | 71.71 | 71.71 | -0.90% | 15,682 |
| Jul 6, 2026 | 72.50 | 72.91 | 72.29 | 72.36 | 72.36 | -0.21% | 19,503 |
| Jul 3, 2026 | 73.25 | 74.38 | 71.66 | 72.51 | 72.51 | 1.46% | 19,505 |
| Jul 2, 2026 | 71.95 | 71.95 | 71.10 | 71.47 | 71.47 | -0.32% | 21,990 |
| Jul 1, 2026 | 72.81 | 72.81 | 71.61 | 71.70 | 71.70 | -0.61% | 15,529 |
| Jun 30, 2026 | 74.50 | 74.52 | 74.00 | 74.34 | 72.14 | -0.21% | 14,614 |
| Jun 29, 2026 | 74.03 | 75.15 | 74.03 | 74.50 | 72.30 | 0.68% | 38,781 |
| Jun 26, 2026 | 74.21 | 74.55 | 73.46 | 74.00 | 71.81 | -0.28% | 29,182 |
| Jun 25, 2026 | 75.66 | 75.66 | 74.16 | 74.21 | 72.02 | -0.79% | 16,701 |
| Jun 24, 2026 | 75.25 | 75.25 | 74.71 | 74.80 | 72.59 | -0.31% | 20,110 |