Vanguard MSCI Australian Small Companies Index ETF (VSO)
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 |
|---|---|---|---|---|---|---|---|
| 1721283300 | 66.65 | -0.53 | -0.79 | 67.2 | 67.2 | 66.65 | 12226 |
| 1721196900 | 67.18 | 0.6 | 0.90 | 67.06 | 67.29 | 67.06 | 35671 |
| 1721110500 | 66.58 | -0.06 | -0.09 | 66.68 | 66.84 | 66.51 | 24068 |
| 1721024100 | 66.64 | 0.22 | 0.33 | 66.739999 | 66.87 | 66.519999 | 18537 |
| 1720764900 | 66.42 | 0.74 | 1.13 | 66 | 66.59 | 66 | 16310 |
| 1720678500 | 65.68 | 0.59 | 0.91 | 65.5 | 65.95 | 65.5 | 11660 |
| 1720592100 | 65.09 | -0.33 | -0.50 | 65.3 | 65.31 | 64.959999 | 20194 |
| 1720505700 | 65.42 | 0.37 | 0.57 | 65.06 | 65.489999 | 65.06 | 16971 |
| 1720419300 | 65.05 | -0.07 | -0.11 | 65.19 | 65.349999 | 64.98 | 18627 |
| 1720160100 | 65.12 | 0.09 | 0.14 | 65.099999 | 65.209999 | 64.879999 | 16483 |
| 1720073700 | 65.03 | 0.56 | 0.87 | 64.9 | 65.31 | 64.9 | 100379 |
| 1719987300 | 64.47 | 0.29 | 0.45 | 64.18 | 64.58 | 64.18 | 15934 |
| 1719900900 | 64.18 | -0.08 | -0.12 | 64.3 | 64.37 | 63.975 | 26970 |
| 1719814500 | 64.26 | -0.96 | -1.47 | 64.519999 | 64.66 | 64.01 | 21429 |
| 1719555300 | 65.22 | 0.29 | 0.45 | 65.209999 | 65.66 | 65.209999 | 20941 |
| 1719468900 | 64.93 | -0.16 | -0.25 | 64.379999 | 64.93 | 64.37 | 8371 |
| 1719382500 | 65.09 | -0.54 | -0.82 | 65.68 | 65.68 | 64.819999 | 25502 |
| 1719296100 | 65.629999 | 0.46 | 0.71 | 65.33 | 65.75 | 65.319999 | 16528 |
| 1719209700 | 65.17 | -0.33 | -0.50 | 65.5 | 65.709999 | 65.06 | 16472 |
| 1718950500 | 65.5 | 0.33 | 0.51 | 65.4 | 65.61 | 65.26 | 15108 |
| 1718864100 | 65.17 | 0.1 | 0.15 | 64.489999 | 65.18 | 64.489999 | 17327 |
| 1718777700 | 65.069999 | 0.09 | 0.14 | 65.099999 | 65.18 | 64.9 | 13247 |
| 1718691300 | 64.98 | 0.47 | 0.73 | 64.83 | 65.08 | 64.51 | 16513 |
| 1718604900 | 64.51 | -0.42 | -0.65 | 64.9 | 64.9 | 64.5 | 28319 |
| 1718345700 | 64.93 | -0.25 | -0.38 | 65.16 | 65.209999 | 64.75 | 22250 |
| 1718259300 | 65.18 | 0.24 | 0.37 | 65.29 | 65.62 | 65.18 | 12087 |
| 1718172900 | 64.94 | -0.36 | -0.55 | 65.3 | 65.3 | 64.87 | 21605 |
| 1718086500 | 65.3 | -1.24 | -1.86 | 65.9 | 65.9 | 65.3 | 26266 |
| 1717740900 | 66.54 | 0.17 | 0.26 | 66.55 | 66.68 | 66.44 | 22944 |
| 1717654500 | 66.37 | 0.36 | 0.55 | 66.25 | 66.55 | 66.25 | 13712 |
| 1717568100 | 66.01 | 0.08 | 0.12 | 66.06 | 66.06 | 65.69 | 14321 |
| 1717481700 | 65.93 | -0.42 | -0.63 | 66.349999 | 66.47 | 65.89 | 12765 |
| 1717395300 | 66.349999 | 0.39 | 0.59 | 66.47 | 66.69 | 66.33 | 11711 |
| 1717136100 | 65.959999 | 0.79 | 1.21 | 65.44 | 66.01 | 65.44 | 16913 |
| 1717049700 | 65.17 | -0.53 | -0.81 | 65.48 | 65.55 | 65.17 | 22586 |
| 1716963300 | 65.7 | -0.48 | -0.73 | 65.989999 | 66.129999 | 65.629999 | 22397 |
| 1716876900 | 66.18 | -0.28 | -0.42 | 66.459999 | 66.7 | 66.16 | 11380 |
| 1716790500 | 66.459999 | 0.56 | 0.85 | 66.069999 | 66.53 | 66.069999 | 16221 |
| 1716531300 | 65.9 | -0.67 | -1.01 | 66.14 | 66.17 | 65.8 | 12745 |
| 1716444900 | 66.569999 | -0.35 | -0.52 | 66.7 | 66.76 | 66.17 | 10029 |
| 1716358500 | 66.92 | -0.23 | -0.34 | 67.16 | 67.52 | 66.92 | 18491 |
| 1716272100 | 67.15 | 0.21 | 0.31 | 66.51 | 67.29 | 66.51 | 16534 |
| 1716185700 | 66.94 | 0.59 | 0.89 | 66.64 | 67.13 | 66.64 | 7708 |
| 1715926500 | 66.349999 | -0.71 | -1.06 | 66.98 | 66.98 | 66.349999 | 33341 |
| 1715840100 | 67.06 | 0.69 | 1.04 | 66.61 | 67.25 | 66.61 | 16041 |
| 1715753700 | 66.37 | 0.23 | 0.35 | 66.29 | 66.72 | 66.29 | 10430 |
| 1715667300 | 66.14 | -0.06 | -0.09 | 66.19 | 66.37 | 66.11 | 37213 |
| 1715580900 | 66.2 | -0.18 | -0.27 | 66.25 | 66.48 | 66.03 | 12339 |
| 1715321700 | 66.379999 | 0.41 | 0.62 | 66.39 | 66.55 | 66.25 | 16090 |
| 1715235300 | 65.97 | -0.56 | -0.84 | 66.69 | 66.69 | 65.94 | 11414 |
| 1715148900 | 66.53 | 0.22 | 0.33 | 66.45 | 66.739999 | 66.36 | 27827 |
| 1715062500 | 66.31 | 0.97 | 1.48 | 65.599999 | 66.37 | 65.599999 | 26938 |
| 1714976100 | 65.34 | 0.03 | 0.05 | 65.73 | 65.73 | 65.31 | 10976 |
| 1714716900 | 65.31 | 0.34 | 0.52 | 65.14 | 65.37 | 65.14 | 18929 |
| 1714630500 | 64.97 | 0.2 | 0.31 | 64.75 | 65.15 | 64.629999 | 11622 |
| 1714544100 | 64.769999 | -1.02 | -1.55 | 65.39 | 65.39 | 64.65 | 24233 |
| 1714457700 | 65.79 | -0.07 | -0.11 | 66 | 66.08 | 65.79 | 21380 |
| 1714371300 | 65.86 | 1.18 | 1.82 | 64.9 | 65.97 | 64.9 | 24687 |
| 1714112100 | 64.68 | -0.87 | -1.33 | 64.739999 | 64.91 | 64.66 | 13931 |
| 1713939300 | 65.55 | 0.01 | 0.02 | 65.709999 | 66.08 | 65.55 | 12456 |
| 1713852900 | 65.54 | 0.2 | 0.31 | 65 | 65.66 | 65 | 9571 |
| 1713766500 | 65.34 | 0.78 | 1.21 | 65.08 | 65.51 | 65 | 15487 |
| 1713507300 | 64.56 | -0.87 | -1.33 | 64.959999 | 65.05 | 64.28 | 22437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
