Australia markets closed

VGI Partners Limited (VGI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.3000+0.1400 (+3.37%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20214.15004.30004.15004.30004.30007,425
26 Nov 20214.18004.23004.15004.16004.160027,624
25 Nov 20214.17004.24004.17004.18004.180032,566
24 Nov 20214.26004.30004.26004.27004.270015,664
23 Nov 20214.27004.33004.26004.32004.320029,394
22 Nov 20214.35004.44004.27004.44004.440016,276
19 Nov 20214.38004.45004.37004.45004.450025,407
18 Nov 20214.45004.50004.38004.38004.380019,937
17 Nov 20214.55004.55004.47004.47004.470011,450
16 Nov 20214.51004.70004.49004.50004.500015,410
15 Nov 20214.53004.69004.47004.69004.690021,294
12 Nov 20214.50004.68004.49004.58004.580042,180
11 Nov 20214.52004.52004.49004.51004.510020,956
10 Nov 20214.48004.56004.48004.49004.49008,310
09 Nov 20214.65004.65004.45004.51004.510038,045
08 Nov 20214.67004.68004.65004.65004.650010,430
05 Nov 20214.66004.74004.65004.65004.650013,062
04 Nov 20214.60004.71004.60004.66004.660057,296
03 Nov 20214.70004.70004.56004.60004.600026,351
02 Nov 20214.80004.81004.65004.67004.670019,244
01 Nov 20214.96005.00004.80004.80004.800099,153
29 Oct 20214.91005.07004.91004.96004.96003,131
28 Oct 20215.01005.06004.90004.90004.900026,251
27 Oct 20215.02005.07005.01005.01005.010019,732
26 Oct 20215.02005.08005.01005.08005.080016,398
25 Oct 20215.10005.10005.02005.02005.020018,375
22 Oct 20215.10005.20005.10005.10005.10008,724
21 Oct 20215.00005.17005.00005.08005.080021,010
20 Oct 20215.02005.10005.00005.01005.010031,233
19 Oct 20215.06005.08005.01005.04005.04003,974
18 Oct 20215.21005.24005.01005.05005.050045,253
15 Oct 20215.26005.28005.20005.26005.260020,180
14 Oct 20215.22005.25005.22005.22005.22004,510
13 Oct 20215.18005.25005.18005.22005.22008,771
12 Oct 20215.40005.40005.18005.18005.180015,683
11 Oct 20215.40005.41005.31005.40005.400010,201
08 Oct 20215.48005.48005.35005.40005.400040,270
07 Oct 20215.57005.57005.48005.48005.480016,897
06 Oct 20215.55005.70005.48005.48005.480017,347
05 Oct 20215.80005.80005.49005.49005.490033,380
04 Oct 20215.67005.75005.56005.75005.75001,743
01 Oct 20215.76005.76005.55005.75005.750023,874
30 Sept 20215.80005.88005.75005.79005.790035,305
29 Sept 20215.90005.90005.80005.84005.84008,355
28 Sept 20215.90005.92005.80005.80005.800053,312
27 Sept 20215.90005.98005.90005.98005.980017,138
24 Sept 20215.96006.02005.90005.90005.900010,279
23 Sept 20215.96006.21005.95005.95005.950022,170
22 Sept 20215.95006.00005.95005.95005.95002,529
21 Sept 20216.05006.05005.78005.91005.910071,802
20 Sept 20216.10006.14006.00006.11006.110015,784
17 Sept 20216.10006.25006.05006.20006.20006,839
16 Sept 20215.99006.03005.99006.00006.00009,466
15 Sept 20216.00006.00005.93005.93005.930075,065
14 Sept 20215.96006.00005.92006.00006.000013,741
13 Sept 20216.20006.20005.92005.92005.920052,587
10 Sept 20216.15006.15006.07006.09006.09007,151
09 Sept 20216.10006.30006.02006.30006.300020,674
08 Sept 20216.21006.21006.07006.15006.150029,912
07 Sept 20216.26006.33006.25006.25006.250018,918
06 Sept 20216.28006.34006.25006.28006.280018,957
03 Sept 20216.31006.40006.27006.40006.40008,334
02 Sept 20216.30006.40006.25006.40006.400023,071
01 Sept 20216.31006.46006.23006.38006.380012,504
31 Aug 20216.55006.64006.36006.36006.360028,147
30 Aug 20216.69006.79006.69006.70006.700010,874
30 Aug 20210.31 Dividend
27 Aug 20216.90007.10006.89007.06006.750041,517
26 Aug 20216.87006.90006.87006.88006.577926,718
25 Aug 20216.95006.95006.85006.90006.597015,737
24 Aug 20217.02007.20006.90006.95006.644853,236
23 Aug 20216.86006.91006.65006.69006.396212,178
20 Aug 20216.90007.01006.85006.86006.558811,865
19 Aug 20217.01007.06506.90006.90006.597015,728
18 Aug 20217.02007.30007.02007.20006.883919,135
17 Aug 20216.82007.00006.80006.94006.63538,896
16 Aug 20216.84006.85006.73006.85006.54926,036
13 Aug 20216.85006.90006.73006.76006.463212,995
12 Aug 20216.85006.85006.85006.85006.549234,157
11 Aug 20216.85006.91006.85006.85006.54927,429
10 Aug 20216.75006.90006.66006.90006.597015,921
09 Aug 20216.66006.73006.60006.66006.36767,876
06 Aug 20216.62006.65006.55006.60006.310211,765
05 Aug 20216.80006.80006.51006.55006.262412,312
04 Aug 20216.53006.79006.51006.75006.453611,495
03 Aug 20216.70006.70006.50006.70006.405812,002
02 Aug 20216.80006.80006.70006.75006.45369,382
30 July 20217.09007.09006.80006.96006.654430,607
29 July 20216.70007.00006.70007.00006.692614,120
28 July 20217.10007.11006.60006.68006.386728,322
27 July 20217.24007.24007.15007.15006.836010,220
26 July 20217.23007.24007.16007.20006.883915,951
23 July 20217.09007.24007.09007.24006.92218,744
22 July 20217.00007.18007.00007.09006.778718,112
21 July 20217.06007.24007.04007.09006.778751,277
20 July 20216.77006.99006.69006.78006.482322,250
19 July 20216.75007.00006.73006.75006.45362,677
16 July 20216.95007.03006.65006.65006.35804,144
15 July 20217.09007.10006.97007.07006.75967,537
14 July 20217.07007.07006.96007.00006.692614,865
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...