Vanguard MSCI Australian Large Companies Index ETF (VLC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:50PM AEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 78.01 | 78.01 | 77.67 | 77.80 | 77.80 | 2,471 |
| 13 May 2024 | 77.89 | 78.03 | 77.61 | 78.03 | 78.03 | 3,263 |
| 10 May 2024 | 77.80 | 77.99 | 77.72 | 77.88 | 77.88 | 236 |
| 09 May 2024 | 78.30 | 78.30 | 77.39 | 77.43 | 77.43 | 3,963 |
| 08 May 2024 | 78.21 | 78.52 | 78.17 | 78.26 | 78.26 | 3,470 |
| 07 May 2024 | 77.32 | 78.17 | 77.32 | 78.17 | 78.17 | 4,884 |
| 06 May 2024 | 76.97 | 77.02 | 76.62 | 76.90 | 76.90 | 2,979 |
| 03 May 2024 | 76.10 | 76.43 | 76.10 | 76.36 | 76.36 | 7,026 |
| 02 May 2024 | 75.70 | 76.25 | 75.65 | 76.05 | 76.05 | 4,630 |
| 01 May 2024 | 75.34 | 75.98 | 75.34 | 75.81 | 75.81 | 1,851 |
| 30 Apr 2024 | 76.20 | 76.39 | 76.00 | 76.39 | 76.39 | 3,960 |
| 29 Apr 2024 | 76.00 | 76.27 | 75.91 | 76.14 | 76.14 | 3,694 |
| 26 Apr 2024 | 77.03 | 77.10 | 75.69 | 75.83 | 75.83 | 4,400 |
| 24 Apr 2024 | 77.41 | 77.55 | 77.10 | 77.30 | 77.30 | 2,871 |
| 23 Apr 2024 | 77.10 | 77.27 | 77.03 | 77.03 | 77.03 | 2,042 |
| 22 Apr 2024 | 76.34 | 77.00 | 76.34 | 76.53 | 76.53 | 745 |
| 19 Apr 2024 | 76.24 | 76.24 | 75.05 | 75.64 | 75.64 | 3,651 |
| 18 Apr 2024 | 76.41 | 76.83 | 76.00 | 76.52 | 76.52 | 6,469 |
| 17 Apr 2024 | 76.92 | 76.92 | 76.27 | 76.35 | 76.35 | 837 |
| 16 Apr 2024 | 77.37 | 77.46 | 76.19 | 76.63 | 76.63 | 6,142 |
| 15 Apr 2024 | 78.00 | 78.11 | 77.79 | 77.95 | 77.95 | 2,007 |
| 12 Apr 2024 | 78.54 | 78.54 | 78.00 | 78.12 | 78.12 | 1,368 |
| 11 Apr 2024 | 78.00 | 78.57 | 77.59 | 78.54 | 78.54 | 5,181 |
| 10 Apr 2024 | 78.50 | 78.97 | 78.50 | 78.82 | 78.82 | 564 |
| 09 Apr 2024 | 78.35 | 78.60 | 78.35 | 78.60 | 78.60 | 2,741 |
| 08 Apr 2024 | 78.06 | 78.25 | 77.85 | 77.90 | 77.90 | 7,701 |
| 05 Apr 2024 | 78.00 | 78.02 | 77.60 | 77.93 | 77.93 | 4,115 |
| 04 Apr 2024 | 78.48 | 78.54 | 78.29 | 78.36 | 78.36 | 1,179 |
| 03 Apr 2024 | 78.93 | 79.04 | 78.01 | 78.01 | 78.01 | 8,281 |
| 02 Apr 2024 | 78.92 | 79.42 | 78.85 | 79.42 | 79.42 | 11,365 |
| 02 Apr 2024 | 0.875058 Dividend | |||||
| 28 Mar 2024 | 79.97 | 80.09 | 79.86 | 79.96 | 79.08 | 12,259 |
| 27 Mar 2024 | 79.17 | 79.34 | 78.79 | 79.31 | 78.44 | 4,190 |
| 26 Mar 2024 | 79.00 | 79.34 | 78.90 | 79.06 | 78.19 | 3,798 |
| 25 Mar 2024 | 79.06 | 79.54 | 78.92 | 78.92 | 78.06 | 5,298 |
| 22 Mar 2024 | 79.41 | 79.41 | 78.32 | 78.69 | 77.83 | 1,064 |
| 21 Mar 2024 | 78.06 | 78.84 | 78.06 | 78.84 | 77.98 | 8,282 |
| 20 Mar 2024 | 78.20 | 78.43 | 78.00 | 78.04 | 77.19 | 2,760 |
| 19 Mar 2024 | 77.75 | 78.00 | 77.49 | 78.00 | 77.15 | 1,871 |
| 18 Mar 2024 | 77.53 | 77.55 | 77.25 | 77.53 | 76.68 | 1,165 |
| 15 Mar 2024 | 77.60 | 77.60 | 76.64 | 77.33 | 76.48 | 1,953 |
| 14 Mar 2024 | 78.19 | 78.69 | 77.77 | 77.77 | 76.92 | 4,818 |
| 13 Mar 2024 | 78.27 | 78.35 | 78.03 | 78.16 | 77.30 | 1,712 |
| 12 Mar 2024 | 78.32 | 78.44 | 77.90 | 77.90 | 77.05 | 1,280 |
| 11 Mar 2024 | 79.15 | 79.16 | 78.15 | 78.15 | 77.29 | 4,281 |
| 08 Mar 2024 | 79.07 | 79.98 | 79.07 | 79.95 | 79.08 | 1,739 |
| 07 Mar 2024 | 78.65 | 79.16 | 78.60 | 78.91 | 78.05 | 18,743 |
| 06 Mar 2024 | 78.12 | 78.64 | 78.08 | 78.50 | 77.64 | 5,604 |
| 05 Mar 2024 | 78.65 | 78.65 | 78.27 | 78.35 | 77.49 | 5,090 |
| 04 Mar 2024 | 78.60 | 78.65 | 78.29 | 78.33 | 77.47 | 1,571 |
| 01 Mar 2024 | 78.04 | 78.61 | 78.04 | 78.57 | 77.71 | 8,193 |
| 29 Feb 2024 | 77.69 | 78.06 | 77.51 | 78.04 | 77.19 | 1,985 |
| 28 Feb 2024 | 78.16 | 78.16 | 77.67 | 77.68 | 76.83 | 2,084 |
| 27 Feb 2024 | 77.65 | 77.96 | 77.40 | 77.96 | 77.11 | 4,206 |
| 26 Feb 2024 | 77.82 | 78.14 | 77.64 | 77.65 | 76.80 | 3,146 |
| 23 Feb 2024 | 77.41 | 77.85 | 77.41 | 77.72 | 76.87 | 4,108 |
| 22 Feb 2024 | 77.34 | 77.40 | 77.08 | 77.22 | 76.37 | 3,799 |
| 21 Feb 2024 | 77.61 | 77.61 | 77.13 | 77.33 | 76.48 | 2,717 |
| 20 Feb 2024 | 77.97 | 78.00 | 77.64 | 77.68 | 76.83 | 2,218 |
| 19 Feb 2024 | 77.70 | 78.07 | 77.69 | 77.90 | 77.05 | 3,691 |
| 16 Feb 2024 | 77.66 | 77.78 | 77.22 | 77.55 | 76.70 | 917 |
| 15 Feb 2024 | 76.44 | 77.02 | 76.44 | 76.83 | 75.99 | 4,485 |
| 14 Feb 2024 | 76.37 | 76.37 | 75.79 | 76.23 | 75.40 | 3,812 |
| 13 Feb 2024 | 77.47 | 77.47 | 76.98 | 77.03 | 76.19 | 3,257 |
| 12 Feb 2024 | 77.65 | 77.65 | 77.06 | 77.06 | 76.22 | 857 |
| 09 Feb 2024 | 77.75 | 77.80 | 77.63 | 77.70 | 76.85 | 7,569 |
| 08 Feb 2024 | 77.63 | 77.94 | 77.44 | 77.71 | 76.86 | 2,295 |
| 07 Feb 2024 | 77.62 | 77.90 | 77.50 | 77.63 | 76.78 | 1,598 |
| 06 Feb 2024 | 77.59 | 77.59 | 76.99 | 77.35 | 76.50 | 12,968 |
| 05 Feb 2024 | 77.89 | 77.89 | 77.30 | 77.65 | 76.80 | 5,856 |
| 02 Feb 2024 | 77.95 | 78.50 | 77.89 | 78.37 | 77.51 | 1,094 |
| 01 Feb 2024 | 78.40 | 78.40 | 77.36 | 77.37 | 76.52 | 9,172 |
| 31 Jan 2024 | 77.46 | 78.41 | 77.12 | 78.35 | 77.49 | 4,488 |
| 30 Jan 2024 | 77.50 | 77.80 | 77.43 | 77.48 | 76.63 | 5,396 |
| 29 Jan 2024 | 77.35 | 77.36 | 77.03 | 77.31 | 76.46 | 6,888 |
| 25 Jan 2024 | 76.94 | 77.20 | 76.74 | 77.18 | 76.34 | 6,396 |
| 24 Jan 2024 | 76.94 | 77.07 | 76.53 | 76.65 | 75.81 | 4,506 |
| 23 Jan 2024 | 76.18 | 76.76 | 76.18 | 76.35 | 75.51 | 3,699 |
| 22 Jan 2024 | 75.86 | 76.23 | 75.67 | 76.11 | 75.28 | 3,960 |
| 19 Jan 2024 | 75.29 | 75.67 | 75.28 | 75.50 | 74.67 | 1,465 |
| 18 Jan 2024 | 75.00 | 75.00 | 74.50 | 74.70 | 73.88 | 1,251 |
| 17 Jan 2024 | 75.26 | 75.43 | 74.92 | 74.97 | 74.15 | 1,414 |
| 16 Jan 2024 | 75.76 | 75.83 | 75.17 | 75.23 | 74.41 | 2,645 |
| 15 Jan 2024 | 75.99 | 75.99 | 75.84 | 75.99 | 75.16 | 9,394 |
| 12 Jan 2024 | 75.87 | 76.18 | 75.80 | 75.99 | 75.16 | 1,826 |
| 11 Jan 2024 | 75.95 | 76.31 | 75.95 | 76.22 | 75.39 | 3,232 |
| 10 Jan 2024 | 76.16 | 76.33 | 75.79 | 75.79 | 74.96 | 3,593 |
| 09 Jan 2024 | 76.26 | 76.60 | 76.26 | 76.51 | 75.67 | 2,117 |
| 08 Jan 2024 | 76.20 | 76.42 | 75.73 | 75.74 | 74.91 | 2,815 |
| 05 Jan 2024 | 76.32 | 76.50 | 76.20 | 76.20 | 75.37 | 6,140 |
| 04 Jan 2024 | 76.45 | 76.64 | 76.18 | 76.32 | 75.48 | 3,081 |
| 03 Jan 2024 | 76.79 | 76.93 | 76.54 | 76.54 | 75.70 | 1,330 |
| 02 Jan 2024 | 77.96 | 77.96 | 76.90 | 77.50 | 76.65 | 2,474 |
| 02 Jan 2024 | 0.678535 Dividend | |||||
| 29 Dec 2023 | 77.66 | 77.95 | 77.56 | 77.95 | 76.43 | 536 |
| 28 Dec 2023 | 77.47 | 77.95 | 77.47 | 77.92 | 76.40 | 1,192 |
| 27 Dec 2023 | 77.19 | 77.56 | 77.05 | 77.05 | 75.54 | 5,562 |
| 22 Dec 2023 | 76.86 | 77.50 | 76.70 | 77.20 | 75.69 | 1,447 |
| 21 Dec 2023 | 76.76 | 77.00 | 76.62 | 76.84 | 75.34 | 10,746 |
| 20 Dec 2023 | 76.80 | 77.10 | 76.80 | 77.08 | 75.57 | 2,531 |
| *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.