Vanguard Global Value Equity Active ETF (ASX:VVLU)
Australia · Delayed Price · Currency is AUD 72.80
-0.29 (-0.40%)
Aug 1, 2025, 4:10 PM AEST
ASX:VVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 73.09 | 73.14 | 72.80 | 72.80 | 72.80 | -0.40% | 13,775 |
| Jul 31, 2025 | 73.61 | 73.61 | 73.09 | 73.09 | 73.09 | -1.00% | 32,137 |
| Jul 30, 2025 | 73.90 | 74.04 | 73.74 | 73.83 | 73.83 | -0.05% | 18,214 |
| Jul 29, 2025 | 73.99 | 74.04 | 73.85 | 73.87 | 73.87 | -0.79% | 22,360 |
| Jul 28, 2025 | 73.96 | 74.46 | 73.91 | 74.46 | 74.46 | 1.35% | 23,843 |
| Jul 25, 2025 | 73.57 | 73.71 | 73.42 | 73.47 | 73.47 | -0.51% | 15,147 |
| Jul 24, 2025 | 74.00 | 74.19 | 73.85 | 73.85 | 73.85 | 0.38% | 10,768 |
| Jul 23, 2025 | 73.68 | 73.77 | 73.55 | 73.57 | 73.57 | 1.46% | 6,323 |
| Jul 22, 2025 | 72.68 | 72.76 | 72.51 | 72.51 | 72.51 | - | 14,709 |
| Jul 21, 2025 | 72.81 | 72.82 | 72.51 | 72.51 | 72.51 | -0.82% | 10,926 |
| Jul 18, 2025 | 73.13 | 73.30 | 73.03 | 73.11 | 73.11 | 0.72% | 19,121 |
| Jul 17, 2025 | 72.36 | 72.76 | 72.24 | 72.59 | 72.59 | 0.75% | 21,884 |
| Jul 16, 2025 | 72.28 | 72.28 | 72.04 | 72.05 | 72.05 | -1.52% | 12,338 |
| Jul 15, 2025 | 73.42 | 73.77 | 73.16 | 73.16 | 73.16 | 0.70% | 24,553 |
| Jul 14, 2025 | 72.90 | 72.96 | 72.60 | 72.65 | 72.65 | -1.02% | 14,090 |
| Jul 11, 2025 | 73.88 | 73.88 | 73.35 | 73.40 | 73.40 | 0.20% | 9,141 |
| Jul 10, 2025 | 73.75 | 73.75 | 73.25 | 73.25 | 73.25 | -0.08% | 17,433 |
| Jul 9, 2025 | 72.85 | 73.67 | 72.85 | 73.31 | 73.31 | 0.66% | 36,554 |
| Jul 8, 2025 | 73.06 | 73.09 | 72.70 | 72.83 | 72.83 | -0.63% | 14,018 |
| Jul 7, 2025 | 73.09 | 73.68 | 73.09 | 73.29 | 73.29 | 0.27% | 12,080 |
| Jul 4, 2025 | 73.32 | 73.32 | 73.05 | 73.09 | 73.09 | -0.16% | 10,664 |
| Jul 3, 2025 | 73.38 | 73.38 | 73.02 | 73.21 | 73.21 | 0.88% | 8,802 |
| Jul 2, 2025 | 72.00 | 72.62 | 72.00 | 72.57 | 72.57 | 2.21% | 15,170 |
| Jul 1, 2025 | 71.49 | 75.00 | 70.39 | 71.00 | 71.00 | -4.95% | 25,537 |
| Jun 30, 2025 | 74.58 | 74.85 | 74.58 | 74.70 | 71.66 | 0.76% | 10,911 |
| Jun 27, 2025 | 73.90 | 74.21 | 73.90 | 74.14 | 71.13 | 0.82% | 15,176 |
| Jun 26, 2025 | 73.70 | 73.70 | 73.34 | 73.54 | 70.55 | -0.82% | 11,091 |
| Jun 25, 2025 | 74.21 | 74.21 | 73.96 | 74.15 | 71.14 | 0.20% | 15,385 |
| Jun 24, 2025 | 74.21 | 74.21 | 73.69 | 74.00 | 70.99 | 0.41% | 13,193 |
| Jun 23, 2025 | 73.21 | 73.87 | 73.21 | 73.70 | 70.70 | 1.15% | 18,956 |
| Jun 20, 2025 | 73.38 | 73.38 | 72.85 | 72.86 | 69.89 | -0.27% | 6,031 |
| Jun 19, 2025 | 72.80 | 73.16 | 72.80 | 73.06 | 70.09 | 0.36% | 19,751 |
| Jun 18, 2025 | 72.90 | 73.05 | 72.79 | 72.80 | 69.84 | -0.07% | 16,251 |
| Jun 17, 2025 | 73.24 | 73.27 | 72.85 | 72.85 | 69.89 | -0.31% | 10,149 |
| Jun 16, 2025 | 72.89 | 73.34 | 72.89 | 73.08 | 70.11 | 0.38% | 9,152 |
| Jun 13, 2025 | 74.00 | 74.00 | 72.50 | 72.80 | 69.84 | -0.78% | 17,945 |
| Jun 12, 2025 | 73.19 | 73.64 | 73.19 | 73.37 | 70.38 | -0.11% | 12,314 |
| Jun 11, 2025 | 73.25 | 73.64 | 73.25 | 73.45 | 70.46 | 0.49% | 14,039 |
| Jun 10, 2025 | 72.50 | 73.50 | 72.50 | 73.09 | 70.12 | 1.32% | 22,459 |
| Jun 6, 2025 | 72.08 | 72.30 | 71.98 | 72.14 | 69.20 | 0.08% | 8,952 |
| Jun 5, 2025 | 72.24 | 72.24 | 71.99 | 72.08 | 69.15 | -0.80% | 10,707 |
| Jun 4, 2025 | 72.58 | 73.00 | 72.58 | 72.66 | 69.70 | 1.16% | 16,589 |
| Jun 3, 2025 | 71.69 | 71.83 | 71.44 | 71.83 | 68.91 | 0.20% | 13,514 |
| Jun 2, 2025 | 72.23 | 72.23 | 71.63 | 71.69 | 68.77 | -0.98% | 12,074 |
| May 30, 2025 | 72.32 | 72.60 | 72.19 | 72.40 | 69.45 | -1.31% | 12,283 |
| May 29, 2025 | 73.00 | 73.46 | 72.86 | 73.36 | 70.37 | 0.95% | 16,440 |
| May 28, 2025 | 72.42 | 72.83 | 72.40 | 72.67 | 69.71 | 1.54% | 11,183 |
| May 27, 2025 | 71.21 | 71.61 | 71.21 | 71.57 | 68.66 | 0.80% | 19,688 |
| May 26, 2025 | 71.33 | 71.40 | 70.90 | 71.00 | 68.11 | -0.73% | 10,310 |
| May 23, 2025 | 71.95 | 71.95 | 71.52 | 71.52 | 68.61 | 0.03% | 7,918 |