Vanguard Investments Australia Ltd (VDBA)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 56.1 | -0.27 | -0.48 | 56.12 | 56.12 | 56 | 12144 |
| 1730351700 | 56.37 | -0.29 | -0.51 | 56.49 | 56.5 | 56.3 | 24788 |
| 1730265300 | 56.66 | -0.04 | -0.07 | 56.7 | 56.73 | 56.61 | 34615 |
| 1730178900 | 56.7 | 0.12 | 0.20 | 56.62 | 56.75 | 56.6 | 13368 |
| 1730092500 | 56.585 | 0.02 | 0.04 | 56.54 | 56.61 | 56.5 | 9002 |
| 1729833300 | 56.56 | 0.1 | 0.18 | 56.61 | 56.62 | 56.5 | 19431 |
| 1729746900 | 56.46 | -0.03 | -0.05 | 56.46 | 56.5 | 56.31 | 9300 |
| 1729660500 | 56.49 | -0.03 | -0.05 | 56.45 | 56.55 | 56.42 | 9155 |
| 1729574100 | 56.52 | -0.38 | -0.67 | 56.76 | 56.76 | 56.44 | 12639 |
| 1729487700 | 56.9 | 0.15 | 0.26 | 56.82 | 56.97 | 56.82 | 30311 |
| 1729228500 | 56.75 | -0.16 | -0.28 | 56.87 | 56.87 | 56.67 | 14656 |
| 1729142100 | 56.91 | 0.13 | 0.23 | 56.99 | 57 | 56.84 | 10822 |
| 1729055700 | 56.78 | -0.05 | -0.09 | 56.69 | 56.84 | 56.68 | 6498 |
| 1728969300 | 56.83 | 0.33 | 0.58 | 56.8 | 56.87 | 56.74 | 20444 |
| 1728882900 | 56.5 | 0.07 | 0.12 | 56.63 | 56.63 | 56.49 | 18932 |
| 1728623700 | 56.43 | -0.04 | -0.07 | 56.4 | 56.53 | 56.4 | 24255 |
| 1728537300 | 56.47 | 0.14 | 0.25 | 56.54 | 56.54 | 56.4 | 13388 |
| 1728450900 | 56.33 | -0.01 | -0.02 | 56.42 | 56.48 | 56.3 | 21446 |
| 1728364500 | 56.34 | 0 | 0.00 | 56.35 | 56.39 | 56.26 | 7278 |
| 1728278100 | 56.34 | 0.04 | 0.07 | 56.31 | 56.41 | 56.29 | 13561 |
| 1728022500 | 56.3 | -0.1 | -0.18 | 56.3 | 56.33 | 56.19 | 27214 |
| 1727936100 | 56.4 | -0.04 | -0.07 | 56.5 | 56.5 | 56.33 | 8430 |
| 1727849700 | 56.44 | 0.09 | 0.16 | 56.39 | 56.51 | 56.38 | 11143 |
| 1727763300 | 56.35 | -0.32 | -0.56 | 56.54 | 56.59 | 56.35 | 18990 |
| 1727676900 | 56.67 | -0.01 | -0.02 | 56.71 | 56.82 | 56.67 | 14454 |
| 1727417700 | 56.68 | 0.03 | 0.05 | 56.85 | 56.88 | 56.62 | 26883 |
| 1727331300 | 56.65 | 0.14 | 0.25 | 56.6 | 56.71 | 56.58 | 15468 |
| 1727244900 | 56.51 | 0.1 | 0.18 | 56.62 | 56.62 | 56.43 | 16491 |
| 1727158500 | 56.41 | -0.08 | -0.14 | 56.52 | 56.58 | 56.35 | 20052 |
| 1727072100 | 56.49 | -0.1 | -0.18 | 56.49 | 56.57 | 56.43 | 10980 |
| 1726812900 | 56.59 | 0.07 | 0.12 | 56.7 | 56.73 | 56.55 | 10651 |
| 1726726500 | 56.52 | 0.09 | 0.16 | 56.4 | 56.55 | 56.36 | 15545 |
| 1726640100 | 56.43 | -0.05 | -0.09 | 56.5 | 56.53 | 56.41 | 16934 |
| 1726553700 | 56.48 | 0.08 | 0.14 | 56.44 | 56.55 | 56.41 | 27112 |
| 1726467300 | 56.4 | 0.07 | 0.12 | 56.33 | 56.5 | 56.33 | 7896 |
| 1726208100 | 56.33 | 0.15 | 0.27 | 56.29 | 56.43 | 56.24 | 18868 |
| 1726121700 | 56.18 | 0.33 | 0.59 | 56.04 | 56.24 | 56.04 | 19779 |
| 1726035300 | 55.85 | -0.01 | -0.02 | 55.87 | 55.95 | 55.8 | 16902 |
| 1725948900 | 55.86 | 0.26 | 0.47 | 55.98 | 55.98 | 55.82 | 27165 |
| 1725862500 | 55.6 | -0.22 | -0.39 | 55.52 | 55.67 | 55.45 | 10760 |
| 1725603300 | 55.82 | 0.07 | 0.13 | 55.73 | 55.84 | 55.67 | 8033 |
| 1725516900 | 55.75 | 0.13 | 0.23 | 55.7 | 55.87 | 55.68 | 10689 |
| 1725430500 | 55.62 | -0.41 | -0.73 | 55.79 | 55.79 | 55.62 | 22986 |
| 1725344100 | 56.03 | 0 | 0.00 | 56 | 56.11 | 55.93 | 12978 |
| 1725257700 | 56.03 | 0.12 | 0.21 | 56.01 | 56.03 | 55.9 | 18066 |
| 1724998500 | 55.91 | 0.16 | 0.29 | 55.85 | 56.1 | 55.83 | 50252 |
| 1724912100 | 55.75 | -0.25 | -0.45 | 55.78 | 55.84 | 55.7 | 6597 |
| 1724825700 | 56 | 0.03 | 0.05 | 55.96 | 56 | 55.85 | 15169 |
| 1724739300 | 55.97 | -0.1 | -0.18 | 56.07 | 56.07 | 55.94 | 22248 |
| 1724652900 | 56.07 | 0.16 | 0.29 | 55.97 | 56.1 | 55.97 | 22443 |
| 1724393700 | 55.91 | -0.03 | -0.05 | 55.88 | 55.93 | 55.78 | 15102 |
| 1724307300 | 55.94 | 0.14 | 0.25 | 55.88 | 55.97 | 55.88 | 9430 |
| 1724220900 | 55.8 | 0.03 | 0.05 | 55.76 | 55.8 | 55.69 | 10484 |
| 1724134500 | 55.77 | 0.14 | 0.25 | 55.72 | 55.84 | 55.72 | 8493 |
| 1724048100 | 55.63 | -0.09 | -0.16 | 55.65 | 55.72 | 55.6 | 19719 |
| 1723788900 | 55.72 | 0.29 | 0.52 | 55.62 | 55.73 | 55.62 | 7795 |
| 1723702500 | 55.43 | 0.2 | 0.36 | 55.35 | 55.52 | 55.35 | 7494 |
| 1723616100 | 55.23 | 0.25 | 0.45 | 55.29 | 55.32 | 55.18 | 10371 |
| 1723529700 | 54.98 | 0.14 | 0.26 | 54.96 | 54.98 | 54.88 | 5812 |
| 1723443300 | 54.84 | 0.14 | 0.26 | 54.87 | 54.94 | 54.81 | 24737 |
| 1723184100 | 54.7 | 0.37 | 0.68 | 54.74 | 54.76 | 54.07 | 65953 |
| 1723097700 | 54.33 | -0.16 | -0.29 | 54.27 | 54.45 | 54.27 | 10582 |
| 1723011300 | 54.49 | -0.02 | -0.04 | 54.39 | 54.62 | 54.28 | 19332 |
| 1722924900 | 54.51 | 0.05 | 0.09 | 54.4 | 54.71 | 54.26 | 30396 |
| 1722838500 | 54.46 | -0.84 | -1.52 | 55.28 | 55.28 | 54.46 | 29034 |
| 1722579300 | 55.3 | -0.53 | -0.95 | 55.45 | 55.47 | 55.25 | 13878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
