Vanguard Diversified High Growth Index ETF (VDHG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:55PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 62.60 | 62.77 | 62.60 | 62.73 | 62.73 | 25,379 |
| 02 May 2024 | 62.45 | 62.64 | 62.44 | 62.56 | 62.56 | 30,223 |
| 01 May 2024 | 62.54 | 62.66 | 62.45 | 62.50 | 62.50 | 34,857 |
| 30 Apr 2024 | 62.89 | 63.06 | 62.86 | 63.02 | 63.02 | 35,673 |
| 29 Apr 2024 | 62.93 | 62.95 | 62.79 | 62.89 | 62.89 | 34,646 |
| 26 Apr 2024 | 62.97 | 62.97 | 62.41 | 62.61 | 62.61 | 36,752 |
| 24 Apr 2024 | 63.12 | 63.19 | 62.92 | 62.98 | 62.98 | 36,654 |
| 23 Apr 2024 | 62.64 | 62.78 | 62.64 | 62.74 | 62.74 | 29,909 |
| 22 Apr 2024 | 62.36 | 62.60 | 62.34 | 62.41 | 62.41 | 39,976 |
| 19 Apr 2024 | 62.41 | 62.41 | 61.81 | 62.14 | 62.14 | 55,082 |
| 18 Apr 2024 | 62.61 | 62.73 | 62.56 | 62.73 | 62.73 | 51,968 |
| 17 Apr 2024 | 62.82 | 62.85 | 62.61 | 62.61 | 62.61 | 36,605 |
| 16 Apr 2024 | 63.03 | 63.07 | 62.62 | 62.81 | 62.81 | 45,399 |
| 15 Apr 2024 | 63.60 | 63.62 | 63.45 | 63.46 | 63.46 | 48,672 |
| 12 Apr 2024 | 63.83 | 63.88 | 63.75 | 63.86 | 63.86 | 19,323 |
| 11 Apr 2024 | 63.70 | 63.86 | 63.59 | 63.84 | 63.84 | 45,160 |
| 10 Apr 2024 | 63.91 | 64.04 | 63.90 | 63.98 | 63.98 | 28,235 |
| 09 Apr 2024 | 63.80 | 63.93 | 63.80 | 63.88 | 63.88 | 21,168 |
| 08 Apr 2024 | 63.72 | 63.85 | 63.68 | 63.76 | 63.76 | 39,257 |
| 05 Apr 2024 | 63.44 | 63.50 | 63.32 | 63.50 | 63.50 | 44,555 |
| 04 Apr 2024 | 64.00 | 64.18 | 63.99 | 64.03 | 64.03 | 28,029 |
| 03 Apr 2024 | 64.26 | 64.26 | 63.89 | 63.93 | 63.93 | 38,709 |
| 02 Apr 2024 | 65.10 | 65.10 | 64.46 | 64.61 | 64.61 | 52,727 |
| 02 Apr 2024 | 0.457386 Dividend | |||||
| 28 Mar 2024 | 64.90 | 65.12 | 64.90 | 65.10 | 64.64 | 38,060 |
| 27 Mar 2024 | 64.47 | 64.72 | 64.44 | 64.72 | 64.27 | 23,379 |
| 26 Mar 2024 | 64.58 | 64.62 | 64.45 | 64.49 | 64.04 | 39,149 |
| 25 Mar 2024 | 64.61 | 64.74 | 64.59 | 64.68 | 64.23 | 43,265 |
| 22 Mar 2024 | 64.50 | 64.60 | 64.41 | 64.57 | 64.12 | 41,572 |
| 21 Mar 2024 | 64.16 | 64.40 | 64.04 | 64.30 | 63.85 | 37,793 |
| 20 Mar 2024 | 63.83 | 64.00 | 63.83 | 63.88 | 63.43 | 27,318 |
| 19 Mar 2024 | 63.52 | 63.77 | 63.51 | 63.72 | 63.27 | 35,927 |
| 18 Mar 2024 | 63.48 | 63.52 | 63.40 | 63.52 | 63.07 | 43,917 |
| 15 Mar 2024 | 63.52 | 63.56 | 63.29 | 63.46 | 63.01 | 41,115 |
| 14 Mar 2024 | 63.81 | 63.85 | 63.61 | 63.80 | 63.35 | 38,515 |
| 13 Mar 2024 | 63.72 | 63.89 | 63.69 | 63.71 | 63.26 | 27,447 |
| 12 Mar 2024 | 63.38 | 63.56 | 63.38 | 63.44 | 62.99 | 26,897 |
| 11 Mar 2024 | 63.61 | 63.64 | 63.35 | 63.38 | 62.93 | 38,239 |
| 08 Mar 2024 | 63.81 | 64.05 | 63.76 | 64.02 | 63.57 | 21,763 |
| 07 Mar 2024 | 63.53 | 63.66 | 63.43 | 63.45 | 63.00 | 36,934 |
| 06 Mar 2024 | 63.50 | 63.50 | 63.34 | 63.46 | 63.01 | 56,967 |
| 05 Mar 2024 | 63.57 | 63.64 | 63.50 | 63.56 | 63.11 | 37,686 |
| 04 Mar 2024 | 63.51 | 63.75 | 63.50 | 63.57 | 63.12 | 47,524 |
| 01 Mar 2024 | 63.19 | 63.46 | 63.19 | 63.38 | 62.93 | 47,292 |
| 29 Feb 2024 | 62.99 | 63.14 | 62.83 | 63.06 | 62.62 | 21,910 |
| 28 Feb 2024 | 62.92 | 63.03 | 62.86 | 62.99 | 62.55 | 39,433 |
| 27 Feb 2024 | 62.70 | 62.84 | 62.66 | 62.84 | 62.40 | 33,564 |
| 26 Feb 2024 | 62.71 | 62.85 | 62.67 | 62.70 | 62.26 | 36,581 |
| 23 Feb 2024 | 62.67 | 62.79 | 62.65 | 62.65 | 62.21 | 54,516 |
| 22 Feb 2024 | 62.08 | 62.36 | 62.08 | 62.36 | 61.92 | 37,221 |
| 21 Feb 2024 | 62.20 | 62.23 | 61.98 | 62.03 | 61.59 | 31,608 |
| 20 Feb 2024 | 62.43 | 62.43 | 62.21 | 62.28 | 61.84 | 52,773 |
| 19 Feb 2024 | 62.60 | 62.62 | 62.33 | 62.33 | 61.89 | 67,377 |
| 16 Feb 2024 | 62.36 | 62.58 | 62.35 | 62.46 | 62.02 | 45,914 |
| 15 Feb 2024 | 62.00 | 62.28 | 62.00 | 62.13 | 61.69 | 46,776 |
| 14 Feb 2024 | 62.00 | 62.01 | 61.55 | 61.65 | 61.22 | 32,613 |
| 13 Feb 2024 | 62.15 | 62.23 | 62.06 | 62.13 | 61.69 | 28,663 |
| 12 Feb 2024 | 62.20 | 62.27 | 62.12 | 62.15 | 61.71 | 42,723 |
| 09 Feb 2024 | 62.10 | 62.20 | 62.08 | 62.16 | 61.72 | 20,371 |
| 08 Feb 2024 | 61.98 | 62.11 | 61.95 | 62.00 | 61.56 | 52,953 |
| 07 Feb 2024 | 61.73 | 61.94 | 61.73 | 61.83 | 61.40 | 36,747 |
| 06 Feb 2024 | 61.72 | 61.72 | 61.50 | 61.54 | 61.11 | 50,185 |
| 05 Feb 2024 | 61.80 | 61.85 | 61.67 | 61.72 | 61.29 | 47,368 |
| 02 Feb 2024 | 61.54 | 61.83 | 61.54 | 61.80 | 61.37 | 36,970 |
| 01 Feb 2024 | 61.55 | 61.55 | 61.10 | 61.20 | 60.77 | 40,413 |
| 31 Jan 2024 | 61.35 | 61.65 | 61.27 | 61.65 | 61.22 | 39,123 |
| 30 Jan 2024 | 61.20 | 61.50 | 61.20 | 61.38 | 60.95 | 43,397 |
| 29 Jan 2024 | 61.00 | 61.16 | 61.00 | 61.10 | 60.67 | 43,165 |
| 25 Jan 2024 | 61.00 | 61.00 | 60.88 | 60.95 | 60.52 | 35,400 |
| 24 Jan 2024 | 60.80 | 60.89 | 60.77 | 60.84 | 60.41 | 29,691 |
| 23 Jan 2024 | 60.55 | 60.81 | 60.55 | 60.71 | 60.28 | 33,006 |
| 22 Jan 2024 | 60.27 | 60.50 | 60.26 | 60.45 | 60.03 | 44,523 |
| 19 Jan 2024 | 59.99 | 60.19 | 59.98 | 60.11 | 59.69 | 37,979 |
| 18 Jan 2024 | 59.84 | 59.84 | 59.59 | 59.75 | 59.33 | 41,138 |
| 17 Jan 2024 | 60.05 | 60.10 | 59.83 | 59.88 | 59.46 | 30,850 |
| 16 Jan 2024 | 60.20 | 60.20 | 59.96 | 60.05 | 59.63 | 25,660 |
| 15 Jan 2024 | 60.14 | 60.19 | 60.07 | 60.14 | 59.72 | 18,022 |
| 12 Jan 2024 | 60.15 | 60.19 | 60.04 | 60.08 | 59.66 | 21,207 |
| 11 Jan 2024 | 60.05 | 60.21 | 60.02 | 60.15 | 59.73 | 42,780 |
| 10 Jan 2024 | 60.08 | 60.09 | 59.87 | 59.90 | 59.48 | 31,083 |
| 09 Jan 2024 | 59.78 | 60.18 | 59.76 | 60.08 | 59.66 | 42,877 |
| 08 Jan 2024 | 59.69 | 59.73 | 59.48 | 59.53 | 59.11 | 38,576 |
| 05 Jan 2024 | 59.66 | 59.80 | 59.63 | 59.68 | 59.26 | 29,510 |
| 04 Jan 2024 | 59.85 | 59.85 | 59.61 | 59.66 | 59.24 | 25,050 |
| 03 Jan 2024 | 60.26 | 60.29 | 59.87 | 59.88 | 59.46 | 42,932 |
| 02 Jan 2024 | 62.00 | 62.00 | 60.20 | 60.26 | 59.84 | 34,640 |
| 02 Jan 2024 | 0.2878 Dividend | |||||
| 29 Dec 2023 | 60.59 | 60.66 | 60.42 | 60.47 | 59.76 | 28,768 |
| 28 Dec 2023 | 60.27 | 60.57 | 60.27 | 60.57 | 59.86 | 28,126 |
| 27 Dec 2023 | 60.12 | 60.30 | 60.00 | 60.25 | 59.54 | 41,741 |
| 22 Dec 2023 | 59.99 | 60.12 | 59.90 | 59.99 | 59.29 | 33,894 |
| 21 Dec 2023 | 60.24 | 60.24 | 59.82 | 59.89 | 59.19 | 29,198 |
| 20 Dec 2023 | 60.08 | 60.25 | 60.08 | 60.25 | 59.54 | 79,128 |
| 19 Dec 2023 | 59.78 | 60.06 | 59.78 | 60.02 | 59.31 | 38,658 |
| 18 Dec 2023 | 59.99 | 59.99 | 59.68 | 59.78 | 59.08 | 48,121 |
| 15 Dec 2023 | 59.74 | 59.95 | 59.71 | 59.85 | 59.15 | 53,154 |
| 14 Dec 2023 | 59.36 | 59.65 | 59.32 | 59.53 | 58.83 | 84,841 |
| 13 Dec 2023 | 59.01 | 59.15 | 59.01 | 59.07 | 58.38 | 51,176 |
| 12 Dec 2023 | 58.70 | 58.92 | 58.70 | 58.89 | 58.20 | 29,200 |
| 11 Dec 2023 | 58.56 | 58.80 | 58.53 | 58.69 | 58.00 | 57,909 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.