Vanguard Australian Government Bond Index ETF (VGB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 45.46 | 45.50 | 45.45 | 45.45 | 45.45 | 41,493 |
| 02 May 2024 | 45.27 | 45.42 | 45.27 | 45.40 | 45.40 | 32,893 |
| 01 May 2024 | 45.35 | 45.38 | 45.26 | 45.26 | 45.26 | 59,463 |
| 30 Apr 2024 | 45.35 | 45.52 | 45.35 | 45.46 | 45.46 | 29,769 |
| 29 Apr 2024 | 45.35 | 45.35 | 45.24 | 45.27 | 45.27 | 19,256 |
| 26 Apr 2024 | 45.13 | 45.23 | 45.13 | 45.15 | 45.15 | 35,972 |
| 24 Apr 2024 | 45.84 | 45.84 | 45.48 | 45.48 | 45.48 | 30,610 |
| 23 Apr 2024 | 45.83 | 45.85 | 45.76 | 45.80 | 45.80 | 37,930 |
| 22 Apr 2024 | 45.80 | 45.80 | 45.67 | 45.75 | 45.75 | 24,793 |
| 19 Apr 2024 | 45.68 | 46.02 | 45.68 | 45.87 | 45.87 | 81,282 |
| 18 Apr 2024 | 45.69 | 45.82 | 45.66 | 45.82 | 45.82 | 42,519 |
| 17 Apr 2024 | 45.64 | 45.64 | 45.58 | 45.64 | 45.64 | 33,778 |
| 16 Apr 2024 | 45.78 | 45.81 | 45.73 | 45.74 | 45.74 | 43,632 |
| 15 Apr 2024 | 45.93 | 46.02 | 45.89 | 45.92 | 45.92 | 31,070 |
| 12 Apr 2024 | 45.83 | 45.86 | 45.79 | 45.85 | 45.85 | 36,281 |
| 11 Apr 2024 | 45.97 | 45.97 | 45.90 | 45.90 | 45.90 | 43,218 |
| 10 Apr 2024 | 46.25 | 46.31 | 46.23 | 46.28 | 46.28 | 41,354 |
| 09 Apr 2024 | 46.07 | 46.11 | 46.01 | 46.11 | 46.11 | 39,449 |
| 08 Apr 2024 | 46.10 | 46.10 | 46.04 | 46.05 | 46.05 | 28,399 |
| 05 Apr 2024 | 46.19 | 46.26 | 46.16 | 46.26 | 46.26 | 35,108 |
| 04 Apr 2024 | 46.17 | 46.19 | 46.06 | 46.10 | 46.10 | 48,562 |
| 03 Apr 2024 | 46.20 | 46.20 | 46.05 | 46.05 | 46.05 | 30,388 |
| 02 Apr 2024 | 46.50 | 46.50 | 46.23 | 46.30 | 46.30 | 93,628 |
| 02 Apr 2024 | 0.161265 Dividend | |||||
| 28 Mar 2024 | 46.58 | 46.67 | 46.58 | 46.67 | 46.51 | 48,371 |
| 27 Mar 2024 | 46.49 | 46.59 | 46.45 | 46.58 | 46.42 | 32,177 |
| 26 Mar 2024 | 46.48 | 46.52 | 46.45 | 46.50 | 46.34 | 24,892 |
| 25 Mar 2024 | 46.47 | 46.56 | 46.47 | 46.51 | 46.35 | 52,718 |
| 22 Mar 2024 | 46.32 | 46.40 | 46.29 | 46.36 | 46.20 | 110,265 |
| 21 Mar 2024 | 46.48 | 46.49 | 46.29 | 46.29 | 46.13 | 30,116 |
| 20 Mar 2024 | 46.35 | 46.37 | 46.32 | 46.35 | 46.19 | 27,332 |
| 19 Mar 2024 | 46.18 | 46.34 | 46.18 | 46.33 | 46.17 | 85,256 |
| 18 Mar 2024 | 46.13 | 46.21 | 46.08 | 46.21 | 46.05 | 44,354 |
| 15 Mar 2024 | 46.18 | 46.19 | 46.09 | 46.17 | 46.01 | 40,011 |
| 14 Mar 2024 | 46.34 | 46.37 | 46.31 | 46.35 | 46.19 | 16,720 |
| 13 Mar 2024 | 46.46 | 46.47 | 46.40 | 46.44 | 46.28 | 59,668 |
| 12 Mar 2024 | 46.53 | 46.56 | 46.49 | 46.56 | 46.40 | 34,900 |
| 11 Mar 2024 | 46.43 | 46.58 | 46.43 | 46.57 | 46.41 | 35,298 |
| 08 Mar 2024 | 46.40 | 46.48 | 46.40 | 46.44 | 46.28 | 26,759 |
| 07 Mar 2024 | 46.46 | 46.53 | 46.39 | 46.44 | 46.28 | 16,171 |
| 06 Mar 2024 | 46.40 | 46.45 | 46.31 | 46.37 | 46.21 | 57,238 |
| 05 Mar 2024 | 46.19 | 46.25 | 46.15 | 46.25 | 46.09 | 46,376 |
| 04 Mar 2024 | 46.19 | 46.24 | 46.17 | 46.20 | 46.04 | 30,348 |
| 01 Mar 2024 | 46.23 | 46.23 | 46.13 | 46.18 | 46.02 | 34,095 |
| 29 Feb 2024 | 46.17 | 46.21 | 46.12 | 46.18 | 46.02 | 32,865 |
| 28 Feb 2024 | 46.00 | 46.09 | 46.00 | 46.08 | 45.92 | 34,301 |
| 27 Feb 2024 | 46.16 | 46.17 | 46.10 | 46.14 | 45.98 | 38,147 |
| 26 Feb 2024 | 46.03 | 46.22 | 46.03 | 46.18 | 46.02 | 91,459 |
| 23 Feb 2024 | 46.00 | 46.07 | 45.94 | 45.98 | 45.82 | 52,316 |
| 22 Feb 2024 | 45.96 | 46.09 | 45.92 | 46.08 | 45.92 | 36,698 |
| 21 Feb 2024 | 46.04 | 46.06 | 45.97 | 46.05 | 45.89 | 16,675 |
| 20 Feb 2024 | 45.89 | 46.00 | 45.89 | 45.97 | 45.81 | 47,504 |
| 19 Feb 2024 | 45.88 | 46.00 | 45.88 | 45.96 | 45.80 | 37,373 |
| 16 Feb 2024 | 46.05 | 46.05 | 45.96 | 46.00 | 45.84 | 113,137 |
| 15 Feb 2024 | 45.89 | 46.08 | 45.84 | 46.03 | 45.87 | 103,800 |
| 14 Feb 2024 | 45.76 | 45.76 | 45.67 | 45.73 | 45.57 | 34,259 |
| 13 Feb 2024 | 46.03 | 46.03 | 45.93 | 46.01 | 45.85 | 24,028 |
| 12 Feb 2024 | 45.95 | 46.04 | 45.95 | 45.99 | 45.83 | 33,790 |
| 09 Feb 2024 | 46.12 | 46.12 | 46.02 | 46.05 | 45.89 | 25,592 |
| 08 Feb 2024 | 46.07 | 46.16 | 46.07 | 46.12 | 45.96 | 19,744 |
| 07 Feb 2024 | 46.09 | 46.20 | 46.09 | 46.17 | 46.01 | 22,275 |
| 06 Feb 2024 | 45.93 | 46.09 | 45.93 | 46.03 | 45.87 | 61,555 |
| 05 Feb 2024 | 46.16 | 46.16 | 46.08 | 46.14 | 45.98 | 103,680 |
| 02 Feb 2024 | 46.35 | 46.46 | 46.35 | 46.42 | 46.26 | 21,421 |
| 01 Feb 2024 | 46.50 | 46.50 | 46.30 | 46.35 | 46.19 | 27,159 |
| 31 Jan 2024 | 46.07 | 46.25 | 46.05 | 46.24 | 46.08 | 14,419 |
| 30 Jan 2024 | 45.97 | 46.00 | 45.90 | 45.94 | 45.78 | 124,824 |
| 29 Jan 2024 | 45.85 | 45.88 | 45.77 | 45.79 | 45.63 | 26,173 |
| 25 Jan 2024 | 45.66 | 45.77 | 45.60 | 45.77 | 45.61 | 26,685 |
| 24 Jan 2024 | 45.71 | 45.77 | 45.64 | 45.72 | 45.56 | 19,262 |
| 23 Jan 2024 | 45.73 | 45.83 | 45.73 | 45.77 | 45.61 | 20,271 |
| 22 Jan 2024 | 45.60 | 45.73 | 45.58 | 45.73 | 45.57 | 16,014 |
| 19 Jan 2024 | 45.56 | 45.58 | 45.49 | 45.58 | 45.42 | 27,764 |
| 18 Jan 2024 | 45.57 | 45.66 | 45.55 | 45.60 | 45.44 | 14,295 |
| 17 Jan 2024 | 45.78 | 45.81 | 45.71 | 45.75 | 45.59 | 17,628 |
| 16 Jan 2024 | 45.93 | 45.93 | 45.83 | 45.83 | 45.67 | 22,760 |
| 15 Jan 2024 | 46.03 | 46.09 | 45.97 | 46.02 | 45.86 | 2,312 |
| 12 Jan 2024 | 45.98 | 46.08 | 45.98 | 46.03 | 45.87 | 17,974 |
| 11 Jan 2024 | 45.85 | 45.89 | 45.82 | 45.84 | 45.68 | 149,652 |
| 10 Jan 2024 | 45.98 | 46.00 | 45.84 | 45.90 | 45.74 | 19,110 |
| 09 Jan 2024 | 45.89 | 45.92 | 45.85 | 45.87 | 45.71 | 7,966 |
| 08 Jan 2024 | 45.70 | 45.77 | 45.67 | 45.71 | 45.55 | 11,779 |
| 05 Jan 2024 | 45.91 | 45.93 | 45.80 | 45.83 | 45.67 | 17,086 |
| 04 Jan 2024 | 46.05 | 46.11 | 46.02 | 46.03 | 45.87 | 12,949 |
| 03 Jan 2024 | 46.37 | 46.37 | 46.01 | 46.06 | 45.90 | 35,339 |
| 02 Jan 2024 | 46.71 | 47.23 | 46.10 | 46.10 | 45.94 | 15,325 |
| 02 Jan 2024 | 0.456163 Dividend | |||||
| 29 Dec 2023 | 46.74 | 46.75 | 46.65 | 46.67 | 46.05 | 10,751 |
| 28 Dec 2023 | 46.83 | 46.83 | 46.71 | 46.75 | 46.13 | 47,588 |
| 27 Dec 2023 | 46.55 | 46.68 | 46.51 | 46.57 | 45.96 | 46,220 |
| 22 Dec 2023 | 46.50 | 46.55 | 46.44 | 46.45 | 45.84 | 30,064 |
| 21 Dec 2023 | 46.47 | 46.54 | 46.46 | 46.46 | 45.85 | 34,136 |
| 20 Dec 2023 | 46.25 | 46.39 | 46.25 | 46.35 | 45.74 | 15,812 |
| 19 Dec 2023 | 46.22 | 46.33 | 46.22 | 46.22 | 45.61 | 26,948 |
| 18 Dec 2023 | 46.28 | 46.36 | 46.20 | 46.31 | 45.70 | 26,680 |
| 15 Dec 2023 | 46.24 | 46.24 | 46.12 | 46.15 | 45.54 | 24,015 |
| 14 Dec 2023 | 46.16 | 46.32 | 46.16 | 46.17 | 45.56 | 44,864 |
| 13 Dec 2023 | 45.85 | 45.86 | 45.77 | 45.79 | 45.19 | 15,447 |
| 12 Dec 2023 | 45.69 | 45.76 | 45.68 | 45.70 | 45.10 | 27,546 |
| 11 Dec 2023 | 45.91 | 45.91 | 45.59 | 45.69 | 45.09 | 19,618 |
| *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.