Vanguard MSCI Australian Large Companies Index ETF (VLC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:53PM AEDT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 83.28 | 83.48 | 82.95 | 83.07 | 83.07 | 15,937 |
| 08 Oct 2024 | 83.28 | 83.48 | 82.95 | 83.07 | 83.07 | 15,937 |
| 07 Oct 2024 | 82.86 | 83.28 | 82.65 | 83.23 | 83.23 | 1,350 |
| 04 Oct 2024 | 83.04 | 83.04 | 82.24 | 82.45 | 82.45 | 3,153 |
| 03 Oct 2024 | 83.50 | 83.66 | 83.25 | 83.41 | 83.41 | 3,041 |
| 02 Oct 2024 | 82.73 | 83.38 | 82.73 | 83.15 | 83.15 | 13,363 |
| 01 Oct 2024 | 83.96 | 83.96 | 83.00 | 83.14 | 83.14 | 997 |
| 01 Oct 2024 | 0.860026 Dividend | |||||
| 30 Sept 2024 | 84.50 | 85.26 | 84.50 | 84.86 | 84.00 | 4,029 |
| 27 Sept 2024 | 84.29 | 84.47 | 84.11 | 84.11 | 83.26 | 1,829 |
| 26 Sept 2024 | 83.80 | 84.60 | 83.80 | 84.17 | 83.32 | 1,497 |
| 25 Sept 2024 | 84.01 | 84.36 | 83.55 | 83.55 | 82.70 | 6,336 |
| 24 Sept 2024 | 84.50 | 84.50 | 83.64 | 83.77 | 82.92 | 2,170 |
| 23 Sept 2024 | 84.30 | 84.47 | 84.07 | 84.32 | 83.47 | 1,029 |
| 20 Sept 2024 | 85.13 | 85.37 | 84.77 | 84.77 | 83.91 | 1,213 |
| 19 Sept 2024 | 84.20 | 85.16 | 84.20 | 84.80 | 83.94 | 1,669 |
| 18 Sept 2024 | 83.90 | 84.31 | 83.80 | 84.08 | 83.23 | 12,162 |
| 17 Sept 2024 | 84.15 | 84.33 | 84.07 | 84.18 | 83.33 | 2,699 |
| 16 Sept 2024 | 83.98 | 84.10 | 83.86 | 83.93 | 83.08 | 4,603 |
| 13 Sept 2024 | 83.85 | 84.05 | 83.37 | 83.55 | 82.70 | 6,436 |
| 12 Sept 2024 | 83.00 | 83.35 | 82.92 | 83.35 | 82.51 | 4,061 |
| 11 Sept 2024 | 83.13 | 83.13 | 82.31 | 82.31 | 81.48 | 859 |
| 10 Sept 2024 | 83.44 | 83.44 | 82.86 | 82.96 | 82.12 | 2,018 |
| 09 Sept 2024 | 81.61 | 82.65 | 81.61 | 82.57 | 81.73 | 3,283 |
| 06 Sept 2024 | 82.75 | 82.98 | 82.50 | 82.76 | 81.92 | 765 |
| 05 Sept 2024 | 81.56 | 83.40 | 81.56 | 83.40 | 82.55 | 1,462 |
| 04 Sept 2024 | 82.46 | 82.46 | 81.34 | 81.34 | 80.52 | 1,914 |
| 03 Sept 2024 | 83.03 | 83.38 | 82.88 | 83.35 | 82.51 | 2,068 |
| 02 Sept 2024 | 82.82 | 83.33 | 82.49 | 83.30 | 82.46 | 1,458 |
| 30 Aug 2024 | 82.94 | 83.02 | 82.71 | 82.82 | 81.98 | 2,661 |
| 29 Aug 2024 | 82.60 | 82.74 | 82.36 | 82.69 | 81.85 | 2,997 |
| 28 Aug 2024 | 82.60 | 82.65 | 82.01 | 82.63 | 81.79 | 1,988 |
| 27 Aug 2024 | 83.00 | 83.07 | 82.58 | 82.64 | 81.80 | 6,282 |
| 26 Aug 2024 | 82.08 | 82.66 | 82.08 | 82.61 | 81.77 | 7,458 |
| 23 Aug 2024 | 81.63 | 81.86 | 81.60 | 81.78 | 80.95 | 7,587 |
| 22 Aug 2024 | 81.90 | 82.10 | 81.90 | 82.01 | 81.18 | 3,184 |
| 21 Aug 2024 | 81.91 | 81.91 | 81.29 | 81.75 | 80.92 | 3,072 |
| 20 Aug 2024 | 82.00 | 82.03 | 81.60 | 81.73 | 80.90 | 6,686 |
| 19 Aug 2024 | 81.21 | 81.53 | 81.16 | 81.42 | 80.59 | 1,759 |
| 16 Aug 2024 | 80.79 | 81.35 | 80.79 | 81.20 | 80.38 | 2,480 |
| 15 Aug 2024 | 80.32 | 80.52 | 79.46 | 80.15 | 79.34 | 2,922 |
| 14 Aug 2024 | 80.40 | 80.46 | 79.85 | 79.87 | 79.06 | 2,827 |
| 13 Aug 2024 | 79.60 | 79.90 | 79.60 | 79.74 | 78.93 | 6,063 |
| 12 Aug 2024 | 79.94 | 79.98 | 79.60 | 79.63 | 78.82 | 14,408 |
| 09 Aug 2024 | 79.03 | 80.40 | 78.76 | 80.40 | 79.59 | 3,769 |
| 08 Aug 2024 | 78.38 | 78.65 | 77.96 | 78.40 | 77.61 | 18,372 |
| 07 Aug 2024 | 78.50 | 78.95 | 78.16 | 78.85 | 78.05 | 5,887 |
| 06 Aug 2024 | 77.45 | 78.85 | 77.43 | 78.63 | 77.83 | 5,315 |
| 05 Aug 2024 | 79.79 | 79.79 | 77.97 | 78.11 | 77.32 | 17,833 |
| 02 Aug 2024 | 81.12 | 81.26 | 80.66 | 80.92 | 80.10 | 8,270 |
| 01 Aug 2024 | 83.01 | 83.30 | 82.92 | 82.97 | 82.13 | 2,180 |
| 31 July 2024 | 81.39 | 82.50 | 81.39 | 82.50 | 81.66 | 5,623 |
| 30 July 2024 | 81.10 | 81.40 | 80.70 | 81.37 | 80.55 | 1,243 |
| 29 July 2024 | 82.00 | 82.00 | 81.74 | 81.76 | 80.93 | 1,374 |
| 26 July 2024 | 80.98 | 81.34 | 80.98 | 81.17 | 80.35 | 6,844 |
| 25 July 2024 | 80.81 | 80.94 | 80.45 | 80.54 | 79.72 | 6,750 |
| 24 July 2024 | 81.30 | 81.64 | 81.24 | 81.52 | 80.69 | 7,398 |
| 23 July 2024 | 81.51 | 81.95 | 81.51 | 81.73 | 80.90 | 8,211 |
| 22 July 2024 | 81.34 | 81.34 | 81.00 | 81.29 | 80.47 | 2,500 |
| 19 July 2024 | 81.78 | 81.78 | 81.50 | 81.77 | 80.94 | 7,695 |
| 18 July 2024 | 82.50 | 82.70 | 82.32 | 82.46 | 81.62 | 1,103 |
| 17 July 2024 | 82.30 | 82.78 | 82.13 | 82.63 | 81.79 | 3,718 |
| 16 July 2024 | 82.10 | 82.20 | 81.94 | 82.18 | 81.35 | 1,707 |
| 15 July 2024 | 82.15 | 82.50 | 82.13 | 82.14 | 81.31 | 13,838 |
| 12 July 2024 | 81.50 | 81.70 | 81.21 | 81.70 | 80.87 | 7,218 |
| 11 July 2024 | 81.16 | 81.16 | 80.87 | 80.97 | 80.15 | 1,645 |
| 10 July 2024 | 80.01 | 80.34 | 80.00 | 80.20 | 79.39 | 3,062 |
| 09 July 2024 | 80.11 | 80.51 | 80.11 | 80.47 | 79.65 | 6,859 |
| 08 July 2024 | 80.00 | 80.24 | 79.65 | 79.73 | 78.92 | 2,920 |
| 05 July 2024 | 80.39 | 80.53 | 80.24 | 80.24 | 79.43 | 5,421 |
| 04 July 2024 | 80.12 | 80.58 | 80.12 | 80.54 | 79.72 | 2,796 |
| 03 July 2024 | 79.16 | 79.43 | 79.04 | 79.23 | 78.43 | 2,592 |
| 02 July 2024 | 79.30 | 79.50 | 79.00 | 79.20 | 78.40 | 2,177 |
| 01 July 2024 | 79.16 | 79.37 | 78.90 | 79.37 | 78.57 | 4,607 |
| 01 July 2024 | 0.238633 Dividend | |||||
| 28 June 2024 | 79.86 | 80.08 | 79.50 | 79.50 | 78.46 | 2,609 |
| 27 June 2024 | 79.22 | 79.42 | 78.72 | 79.42 | 78.38 | 12,147 |
| 26 June 2024 | 80.00 | 80.00 | 79.59 | 79.73 | 78.69 | 973 |
| 25 June 2024 | 79.68 | 80.30 | 79.68 | 80.30 | 79.25 | 7,671 |
| 24 June 2024 | 79.32 | 79.57 | 79.17 | 79.22 | 78.18 | 3,782 |
| 21 June 2024 | 79.80 | 79.86 | 79.35 | 79.76 | 78.71 | 1,195 |
| 20 June 2024 | 79.56 | 79.61 | 79.45 | 79.51 | 78.47 | 2,450 |
| 19 June 2024 | 79.60 | 79.78 | 79.48 | 79.56 | 78.52 | 1,017 |
| 18 June 2024 | 79.29 | 79.65 | 79.29 | 79.57 | 78.53 | 6,046 |
| 17 June 2024 | 78.60 | 79.00 | 78.60 | 78.73 | 77.70 | 4,304 |
| 14 June 2024 | 79.08 | 79.15 | 78.83 | 78.90 | 77.87 | 933 |
| 13 June 2024 | 79.12 | 79.32 | 78.98 | 79.05 | 78.01 | 1,916 |
| 12 June 2024 | 78.73 | 78.73 | 78.38 | 78.60 | 77.57 | 2,419 |
| 11 June 2024 | 79.06 | 79.14 | 78.67 | 78.93 | 77.90 | 3,406 |
| 07 June 2024 | 79.55 | 79.85 | 79.54 | 79.85 | 78.80 | 2,573 |
| 06 June 2024 | 79.00 | 79.55 | 79.00 | 79.48 | 78.44 | 2,221 |
| 05 June 2024 | 78.61 | 78.97 | 78.61 | 78.70 | 77.67 | 1,348 |
| 04 June 2024 | 78.53 | 78.76 | 78.52 | 78.61 | 77.58 | 2,835 |
| 03 June 2024 | 78.28 | 78.66 | 78.28 | 78.59 | 77.56 | 6,312 |
| 31 May 2024 | 77.71 | 77.86 | 77.40 | 77.86 | 76.84 | 10,497 |
| 30 May 2024 | 77.00 | 77.30 | 76.85 | 77.13 | 76.12 | 2,080 |
| 29 May 2024 | 78.15 | 78.22 | 77.65 | 77.82 | 76.80 | 5,244 |
| 28 May 2024 | 78.94 | 79.00 | 78.65 | 78.84 | 77.81 | 6,574 |
| 27 May 2024 | 78.32 | 78.96 | 78.32 | 78.94 | 77.91 | 7,959 |
| 24 May 2024 | 78.50 | 78.50 | 78.15 | 78.31 | 77.28 | 2,561 |
| *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.