Australia markets closed

Vanguard MSCI Australian Large Companies Index ETF (VLC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
77.33-0.35 (-0.45%)
At close: 03:08PM AEDT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202477.6177.6177.1377.3377.332,717
21 Feb 202477.6177.6177.1377.3377.332,717
20 Feb 202477.9778.0077.6477.6877.682,218
19 Feb 202477.7078.0777.6977.9077.903,691
16 Feb 202477.6677.7877.2277.5577.55917
15 Feb 202476.4477.0276.4476.8376.834,485
14 Feb 202476.3776.3775.7976.2376.233,812
13 Feb 202477.4777.4776.9877.0377.033,257
12 Feb 202477.6577.6577.0677.0677.06857
09 Feb 202477.7577.8077.6377.7077.707,569
08 Feb 202477.6377.9477.4477.7177.712,295
07 Feb 202477.6277.9077.5077.6377.631,598
06 Feb 202477.5977.5976.9977.3577.3512,968
05 Feb 202477.8977.8977.3077.6577.655,856
02 Feb 202477.9578.5077.8978.3778.371,094
01 Feb 202478.4078.4077.3677.3777.379,172
31 Jan 202477.4678.4177.1278.3578.354,488
30 Jan 202477.5077.8077.4377.4877.485,396
29 Jan 202477.3577.3677.0377.3177.316,888
25 Jan 202476.9477.2076.7477.1877.186,396
24 Jan 202476.9477.0776.5376.6576.654,506
23 Jan 202476.1876.7676.1876.3576.353,699
22 Jan 202475.8676.2375.6776.1176.113,960
19 Jan 202475.2975.6775.2875.5075.501,465
18 Jan 202475.0075.0074.5074.7074.701,251
17 Jan 202475.2675.4374.9274.9774.971,414
16 Jan 202475.7675.8375.1775.2375.232,645
15 Jan 202475.9975.9975.8475.9975.999,394
12 Jan 202475.8776.1875.8075.9975.991,826
11 Jan 202475.9576.3175.9576.2276.223,232
10 Jan 202476.1676.3375.7975.7975.793,593
09 Jan 202476.2676.6076.2676.5176.512,117
08 Jan 202476.2076.4275.7375.7475.742,815
05 Jan 202476.3276.5076.2076.2076.206,140
04 Jan 202476.4576.6476.1876.3276.323,081
03 Jan 202476.7976.9376.5476.5476.541,330
02 Jan 202477.9677.9676.9077.5077.502,474
01 Jan 20240.678535 Dividend
29 Dec 202377.6677.9577.5677.9577.27536
28 Dec 202377.4777.9577.4777.9277.241,192
27 Dec 202377.1977.5677.0577.0576.385,562
22 Dec 202376.8677.5076.7077.2076.531,447
21 Dec 202376.7677.0076.6276.8476.1710,746
20 Dec 202376.8077.1076.8077.0876.412,531
19 Dec 202375.9576.6275.9076.6175.9420,274
18 Dec 202375.7676.0975.6975.9175.25659
15 Dec 202375.5576.3175.5575.9975.332,781
14 Dec 202375.0575.2875.0075.2274.5718,879
13 Dec 202373.9974.4973.9974.3973.749,407
12 Dec 202374.0074.0073.5073.9073.262,808
11 Dec 202373.4473.7173.4173.5072.865,391
08 Dec 202372.9073.3472.7373.2972.656,830
07 Dec 202373.0173.0172.8172.9072.273,344
06 Dec 202372.4173.2172.3273.1572.511,574
05 Dec 202372.4872.5071.8071.9471.311,921
04 Dec 202372.4672.9572.4172.5871.951,640
01 Dec 202372.0072.0171.6572.0171.3815,256
30 Nov 202371.4672.0071.4171.9771.345,412
29 Nov 202371.7871.8971.6271.6271.00654
28 Nov 202371.4672.0171.3871.5870.961,610
27 Nov 202372.1772.1771.4271.6471.021,505
24 Nov 202371.8072.2771.7972.1271.492,034
23 Nov 202372.1572.1571.7971.8671.231,476
22 Nov 202372.2972.5872.2972.4671.832,873
21 Nov 202372.2772.3672.1972.2971.664,710
20 Nov 202371.8372.1071.7871.9571.323,543
17 Nov 202372.0572.0571.7371.8371.201,045
16 Nov 202372.3772.6071.9571.9571.321,714
15 Nov 202372.3872.3872.0472.1971.562,494
14 Nov 202371.0071.4171.0071.3770.759,473
13 Nov 202371.1571.1570.7370.7770.152,022
10 Nov 202371.1171.1170.8070.8670.24977
09 Nov 202370.9271.4570.9271.1170.494,787
08 Nov 202370.4770.6470.4070.5569.948,540
07 Nov 202370.9570.9570.5070.7770.153,193
06 Nov 202370.6871.0070.6870.8970.274,757
03 Nov 202370.6170.7870.4870.5969.981,316
02 Nov 202369.9570.2169.8869.8869.272,932
01 Nov 202368.9569.2568.8469.2568.658,766
31 Oct 202369.2169.2168.5868.5867.981,646
30 Oct 202368.9068.9068.5068.8668.261,971
27 Oct 202368.9069.3568.9069.2468.644,576
26 Oct 202369.0069.0168.6668.8068.204,855
25 Oct 202369.7169.7169.0069.1468.541,051
24 Oct 202369.3469.3869.0269.1568.551,480
23 Oct 202369.0169.0368.8468.9168.313,546
20 Oct 202370.1870.1869.4669.6269.012,819
19 Oct 202370.4370.6070.0470.2369.623,874
18 Oct 202371.3571.4671.0971.2770.654,906
17 Oct 202371.1671.5571.0371.0870.465,324
16 Oct 202370.8470.9070.7670.7970.17618
13 Oct 202370.6271.0570.3870.9370.311,712
12 Oct 202371.3971.3971.1071.1670.54645
11 Oct 202371.0571.2671.0071.1670.541,124
10 Oct 202370.6070.9670.6070.8370.211,027
09 Oct 202370.1970.5970.1970.3469.7317,252
06 Oct 202369.8170.1569.6370.1269.511,003
05 Oct 202369.6869.7069.2169.6369.022,760
04 Oct 202369.6169.6369.1769.5768.965,396
03 Oct 202369.9570.0069.3069.8169.205,082
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...