Australia markets open in 37 minutes

Vanguard MSCI Index International Shares ETF (VGS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
121.50+0.78 (+0.65%)
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024120.78121.50120.67121.50121.5067,597
29 Apr 2024120.97121.03120.42120.72120.72101,182
26 Apr 2024121.14121.14120.47120.62120.6283,156
24 Apr 2024121.33121.46120.87121.15121.15104,481
23 Apr 2024120.45120.45120.11120.34120.3479,311
22 Apr 2024120.11120.24119.62120.15120.15137,645
19 Apr 2024120.54120.54119.47119.95119.95215,812
18 Apr 2024121.00121.10120.52120.86120.86129,038
17 Apr 2024121.80121.91121.14121.14121.1486,663
16 Apr 2024121.65121.81121.32121.40121.40118,284
15 Apr 2024122.53122.53122.21122.35122.35112,091
12 Apr 2024122.73122.95122.63122.94122.9457,541
11 Apr 2024122.28122.54122.28122.39122.3997,695
10 Apr 2024121.68121.95121.60121.82121.8281,351
09 Apr 2024122.03122.09121.84121.95121.9562,970
08 Apr 2024122.43122.70122.06122.15122.1561,323
05 Apr 2024121.44121.44120.91121.29121.29143,675
04 Apr 2024122.95123.14122.70122.70122.70105,980
03 Apr 2024124.10124.10123.05123.11123.1186,688
02 Apr 2024125.50125.50124.31124.51124.51121,490
02 Apr 20241.002912 Dividend
28 Mar 2024125.37125.50125.02125.30124.3086,056
27 Mar 2024124.61125.10124.54124.96123.9677,218
26 Mar 2024124.62124.80124.38124.56123.5673,352
25 Mar 2024125.14125.25124.58124.85123.8583,627
22 Mar 2024124.49125.29124.38125.22124.2283,893
21 Mar 2024123.84124.13123.46123.72122.7374,532
20 Mar 2024123.50123.76123.29123.52122.5360,172
19 Mar 2024122.51123.06122.40123.00122.0268,913
18 Mar 2024122.29122.29122.03122.27121.2964,102
15 Mar 2024122.22122.64121.64122.43121.4576,574
14 Mar 2024122.15122.22121.89122.22121.2453,104
13 Mar 2024122.27122.43122.00122.18121.2053,185
12 Mar 2024121.23121.41121.12121.33120.3671,165
11 Mar 2024120.98121.14120.88120.90119.9368,328
08 Mar 2024121.85121.91121.61121.77120.8061,049
07 Mar 2024121.87121.88120.90120.99120.0270,837
06 Mar 2024122.65122.65121.77121.77120.80109,612
05 Mar 2024122.88122.88122.52122.71121.7351,198
04 Mar 2024122.61122.61122.30122.61121.6392,314
01 Mar 2024121.61122.13121.61122.10121.1279,794
29 Feb 2024121.42121.56121.09121.21120.2498,717
28 Feb 2024120.95121.45120.82121.34120.3780,178
27 Feb 2024120.75120.94120.65120.65119.6888,716
26 Feb 2024120.66120.75120.55120.68119.7170,008
23 Feb 2024121.00121.00120.43120.52119.5661,263
22 Feb 2024119.05119.62119.03119.42118.4680,072
21 Feb 2024118.70118.84118.10118.24117.2967,617
20 Feb 2024119.40119.49119.04119.12118.1760,352
19 Feb 2024119.90119.99119.17119.27118.3281,416
16 Feb 2024120.00120.14119.83120.06119.1082,538
15 Feb 2024119.27119.80119.27119.68118.72137,374
14 Feb 2024119.36119.36118.81118.94117.99162,714
13 Feb 2024119.43119.53119.18119.47118.5199,131
12 Feb 2024119.54119.63119.38119.59118.6383,666
09 Feb 2024119.29119.85119.25119.41118.4580,652
08 Feb 2024118.66118.99118.65118.84117.8960,264
07 Feb 2024118.00118.15117.93117.94117.0073,232
06 Feb 2024118.45118.45117.87117.91116.97107,745
05 Feb 2024118.14118.58118.00118.12117.1784,022
02 Feb 2024116.81117.19116.72116.73115.8071,033
01 Feb 2024116.35116.35115.50116.08115.1579,929
31 Jan 2024116.22116.61115.89116.49115.56158,262
30 Jan 2024116.04116.32116.04116.23115.3047,623
29 Jan 2024115.86115.86115.58115.63114.70104,350
25 Jan 2024115.52115.58115.34115.43114.5173,896
24 Jan 2024115.16115.57115.16115.47114.55107,427
23 Jan 2024115.00115.41114.63114.63113.7158,009
22 Jan 2024114.36114.74114.36114.66113.7461,916
19 Jan 2024113.68113.68113.42113.54112.6398,976
18 Jan 2024112.91113.28112.80112.88111.9894,992
17 Jan 2024113.20113.49112.95113.19112.2850,554
16 Jan 2024112.51112.99112.50112.79111.8951,317
15 Jan 2024112.13112.28112.00112.15111.2510,603
12 Jan 2024112.04112.09111.63111.84110.9444,901
11 Jan 2024111.79112.09111.79111.91111.0154,570
10 Jan 2024111.40111.68111.14111.18110.2956,469
09 Jan 2024111.00111.40111.00111.24110.3561,417
08 Jan 2024110.16110.19109.81110.18109.3062,849
05 Jan 2024110.00110.20109.94110.16109.2843,165
04 Jan 2024110.00110.00109.57109.69108.81157,853
03 Jan 2024110.44110.44109.97110.03109.1566,448
02 Jan 2024110.80110.90110.05110.05109.1739,468
02 Jan 20240.552993 Dividend
29 Dec 2023110.83110.83110.46110.57109.1425,169
28 Dec 2023110.60110.88110.32110.68109.2425,534
27 Dec 2023110.45110.58110.22110.28108.8576,370
22 Dec 2023110.43110.43110.10110.34108.9184,179
21 Dec 2023110.45110.45110.01110.18108.7592,528
20 Dec 2023110.99111.24110.90110.97109.5372,068
19 Dec 2023111.00111.20110.83110.98109.5473,036
18 Dec 2023110.83110.97110.60110.84109.4090,623
15 Dec 2023111.00111.23110.91111.04109.6079,217
14 Dec 2023111.50111.50110.55110.88109.4453,987
13 Dec 2023111.28111.56111.26111.47110.02145,166
12 Dec 2023110.71110.99110.43110.43109.00248,759
11 Dec 2023110.00110.68109.94110.55109.1299,830
08 Dec 2023109.48109.53109.15109.18107.7672,994
07 Dec 2023109.70109.94109.50109.88108.4693,839
06 Dec 2023109.51109.96109.51109.81108.3974,311
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...