Vanguard Global Value Equity Active ETF (ASX:VVLU)
Australia · Delayed Price · Currency is AUD 77.70
+0.72 (0.94%)
Oct 21, 2025, 1:36 PM AEST
ASX:VVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 76.80 | 77.17 | 76.78 | 76.98 | 76.98 | 0.37% | 136,799 |
| Oct 17, 2025 | 76.74 | 76.91 | 76.70 | 76.70 | 76.70 | -1.17% | 18,154 |
| Oct 16, 2025 | 77.36 | 77.68 | 77.30 | 77.61 | 77.61 | 0.23% | 73,711 |
| Oct 15, 2025 | 77.16 | 77.51 | 77.16 | 77.43 | 77.43 | 1.52% | 7,955 |
| Oct 14, 2025 | 76.04 | 76.50 | 76.04 | 76.27 | 76.27 | 0.38% | 10,011 |
| Oct 13, 2025 | 76.18 | 76.23 | 75.76 | 75.98 | 75.98 | -0.90% | 95,410 |
| Oct 10, 2025 | 77.10 | 77.18 | 76.67 | 76.67 | 76.67 | -0.38% | 22,978 |
| Oct 9, 2025 | 77.38 | 77.45 | 76.96 | 76.96 | 76.96 | -0.58% | 23,292 |
| Oct 8, 2025 | 77.20 | 77.59 | 77.16 | 77.41 | 77.41 | 0.14% | 19,156 |
| Oct 7, 2025 | 77.57 | 77.57 | 77.29 | 77.30 | 77.30 | -1.10% | 6,967 |
| Oct 6, 2025 | 78.30 | 78.49 | 77.93 | 78.16 | 78.16 | -0.31% | 21,895 |
| Oct 5, 2025 | 78.30 | 78.44 | 78.30 | 78.40 | 78.40 | 0.93% | 951 |
| Oct 3, 2025 | 77.50 | 77.75 | 77.34 | 77.68 | 77.68 | 0.49% | 13,231 |
| Oct 2, 2025 | 77.07 | 77.46 | 77.07 | 77.30 | 77.30 | 0.98% | 15,273 |
| Oct 1, 2025 | 76.80 | 76.80 | 76.50 | 76.55 | 76.55 | -0.78% | 15,117 |
| Sep 30, 2025 | 77.55 | 77.55 | 77.03 | 77.15 | 76.85 | -1.03% | 19,789 |
| Sep 29, 2025 | 77.87 | 78.11 | 77.87 | 77.95 | 77.65 | 0.95% | 11,531 |
| Sep 26, 2025 | 77.30 | 77.48 | 77.21 | 77.22 | 76.92 | -0.10% | 21,442 |
| Sep 25, 2025 | 77.50 | 77.67 | 77.30 | 77.30 | 77.00 | 0.35% | 10,071 |
| Sep 24, 2025 | 77.23 | 77.39 | 77.00 | 77.03 | 76.73 | -0.26% | 18,625 |
| Sep 23, 2025 | 77.44 | 77.45 | 77.23 | 77.23 | 76.93 | 0.06% | 13,602 |
| Sep 22, 2025 | 77.38 | 77.39 | 77.10 | 77.18 | 76.88 | -1.09% | 26,990 |
| Sep 19, 2025 | 77.91 | 78.07 | 77.80 | 78.03 | 77.73 | 1.15% | 7,597 |
| Sep 18, 2025 | 77.00 | 77.24 | 76.75 | 77.14 | 76.84 | 1.26% | 19,792 |
| Sep 17, 2025 | 76.49 | 76.49 | 76.18 | 76.18 | 75.89 | -0.76% | 22,427 |
| Sep 16, 2025 | 76.70 | 76.78 | 76.52 | 76.76 | 76.46 | 0.04% | 13,653 |
| Sep 15, 2025 | 77.03 | 77.03 | 76.62 | 76.73 | 76.43 | -0.61% | 34,300 |
| Sep 12, 2025 | 77.20 | 77.28 | 77.13 | 77.20 | 76.90 | 0.73% | 22,505 |
| Sep 11, 2025 | 76.63 | 76.84 | 76.63 | 76.64 | 76.34 | 0.04% | 11,210 |
| Sep 10, 2025 | 77.00 | 77.11 | 76.61 | 76.61 | 76.31 | -0.51% | 10,075 |
| Sep 9, 2025 | 77.38 | 77.38 | 77.00 | 77.00 | 76.70 | -0.65% | 16,486 |
| Sep 8, 2025 | 77.78 | 77.78 | 77.50 | 77.50 | 77.20 | -0.17% | 10,525 |
| Sep 5, 2025 | 77.74 | 77.91 | 77.63 | 77.63 | 77.33 | 0.64% | 14,262 |
| Sep 4, 2025 | 76.85 | 77.18 | 76.82 | 77.14 | 76.84 | 0.44% | 11,275 |
| Sep 3, 2025 | 77.18 | 77.28 | 76.80 | 76.80 | 76.50 | -0.92% | 10,534 |
| Sep 2, 2025 | 77.34 | 77.56 | 77.26 | 77.51 | 77.21 | 0.14% | 9,504 |
| Sep 1, 2025 | 77.35 | 77.59 | 77.27 | 77.40 | 77.10 | 0.06% | 7,561 |
| Aug 29, 2025 | 77.62 | 77.62 | 77.30 | 77.35 | 77.05 | -0.73% | 12,187 |
| Aug 28, 2025 | 77.80 | 78.05 | 77.59 | 77.92 | 77.62 | 0.35% | 8,376 |
| Aug 27, 2025 | 77.70 | 77.73 | 77.50 | 77.65 | 77.35 | -0.01% | 15,703 |
| Aug 26, 2025 | 77.94 | 77.94 | 77.42 | 77.66 | 77.36 | -0.44% | 14,393 |
| Aug 25, 2025 | 78.14 | 78.47 | 78.00 | 78.00 | 77.70 | 1.38% | 5,114 |
| Aug 22, 2025 | 77.00 | 77.04 | 76.88 | 76.94 | 76.64 | 0.30% | 16,093 |
| Aug 21, 2025 | 76.70 | 77.05 | 76.70 | 76.71 | 76.41 | -0.03% | 10,938 |
| Aug 20, 2025 | 76.52 | 76.89 | 76.52 | 76.73 | 76.43 | 0.97% | 15,089 |
| Aug 19, 2025 | 75.90 | 76.09 | 75.88 | 75.99 | 75.69 | 0.29% | 13,445 |
| Aug 18, 2025 | 75.96 | 75.96 | 75.75 | 75.77 | 75.48 | -0.66% | 11,368 |
| Aug 15, 2025 | 76.27 | 76.41 | 76.06 | 76.27 | 75.97 | 0.82% | 15,185 |
| Aug 14, 2025 | 75.42 | 75.76 | 75.42 | 75.65 | 75.36 | 1.24% | 16,517 |
| Aug 13, 2025 | 74.74 | 74.84 | 74.71 | 74.72 | 74.43 | 1.60% | 13,451 |