Vanguard Investments Australia Ltd (VCF)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1734671700 | 38.66 | -0.07 | -0.18 | 38.7 | 38.7 | 38.61 | 13293 |
| 1734585300 | 38.73 | -0.31 | -0.79 | 38.9 | 38.9 | 38.73 | 8017 |
| 1734498900 | 39.04 | 0.01 | 0.03 | 39 | 39.04 | 38.99 | 11962 |
| 1734412500 | 39.03 | 0.01 | 0.03 | 39.02 | 39.04 | 39.01 | 4138 |
| 1734326100 | 39.02 | -0.06 | -0.15 | 39 | 39.02 | 38.98 | 5989 |
| 1734066900 | 39.08 | -0.09 | -0.23 | 39.15 | 39.27 | 39.01 | 44493 |
| 1733980500 | 39.17 | -0.1 | -0.25 | 39.29 | 39.29 | 39.13 | 8468 |
| 1733894100 | 39.27 | -0.06 | -0.15 | 39.21 | 39.29 | 39.2 | 20052 |
| 1733807700 | 39.33 | 0.01 | 0.03 | 39.26 | 39.33 | 39.2 | 7882 |
| 1733721300 | 39.32 | 0.01 | 0.03 | 39.19 | 39.38 | 39.19 | 11882 |
| 1733462100 | 39.31 | 0.07 | 0.18 | 39.25 | 39.31 | 39.2 | 9508 |
| 1733375700 | 39.24 | 0.08 | 0.20 | 39.16 | 39.29 | 39.16 | 4688 |
| 1733289300 | 39.16 | -0.04 | -0.10 | 38.97 | 39.17 | 38.97 | 3318 |
| 1733202900 | 39.2 | 0.01 | 0.03 | 39.11 | 39.23 | 39.04 | 15578 |
| 1733116500 | 39.19 | 0.11 | 0.28 | 39.35 | 39.35 | 39.11 | 6387 |
| 1732857300 | 39.08 | 0.15 | 0.39 | 39.05 | 39.08 | 38.98 | 1361 |
| 1732770900 | 38.93 | 0.05 | 0.13 | 38.92 | 38.95 | 38.92 | 2681 |
| 1732684500 | 38.88 | 0.01 | 0.03 | 38.91 | 38.95 | 38.87 | 9798 |
| 1732598100 | 38.87 | 0.05 | 0.13 | 38.87 | 38.94 | 38.86 | 9925 |
| 1732511700 | 38.82 | 0.12 | 0.31 | 38.84 | 38.84 | 38.73 | 3178 |
| 1732252500 | 38.7 | 0.01 | 0.03 | 38.69 | 38.7 | 38.65 | 2266 |
| 1732166100 | 38.69 | -0.04 | -0.10 | 38.87 | 38.87 | 38.65 | 4966 |
| 1732079700 | 38.73 | 0.06 | 0.16 | 38.78 | 38.78 | 38.66 | 15837 |
| 1731993300 | 38.67 | 0.01 | 0.03 | 38.52 | 38.73 | 38.52 | 2442 |
| 1731906900 | 38.66 | 0.01 | 0.03 | 38.46 | 38.7 | 38.46 | 15379 |
| 1731647700 | 38.65 | 0.04 | 0.10 | 38.66 | 38.66 | 38.57 | 14095 |
| 1731561300 | 38.61 | -0.07 | -0.18 | 38.63 | 38.73 | 38.535 | 21158 |
| 1731474900 | 38.68 | -0.11 | -0.28 | 38.76 | 38.76 | 38.63 | 2109 |
| 1731388500 | 38.79 | -0.04 | -0.10 | 38.81 | 38.92 | 38.79 | 12616 |
| 1731302100 | 38.83 | 0.12 | 0.31 | 38.64 | 38.86 | 38.64 | 5312 |
| 1731042900 | 38.71 | 0.17 | 0.44 | 38.79 | 38.8 | 38.69 | 9107 |
| 1730956500 | 38.54 | 0 | 0.00 | 38.24 | 38.65 | 38.24 | 4765 |
| 1730870100 | 38.54 | -0.15 | -0.39 | 38.7 | 38.74 | 38.43 | 3759 |
| 1730783700 | 38.69 | -0.01 | -0.03 | 38.7 | 38.72 | 38.64 | 7908 |
| 1730697300 | 38.7 | 0.04 | 0.10 | 38.7 | 38.71 | 38.6 | 3515 |
| 1730438100 | 38.66 | -0.04 | -0.10 | 38.69 | 38.71 | 38.63 | 10443 |
| 1730351700 | 38.7 | -0.12 | -0.31 | 38.72 | 38.72 | 38.63 | 7763 |
| 1730265300 | 38.82 | 0.06 | 0.15 | 38.71 | 38.82 | 38.71 | 10560 |
| 1730178900 | 38.76 | 0.04 | 0.10 | 38.62 | 38.8 | 38.62 | 3654 |
| 1730092500 | 38.72 | -0.12 | -0.31 | 38.78 | 38.78 | 38.68 | 8245 |
| 1729833300 | 38.84 | 0.09 | 0.23 | 38.88 | 38.88 | 38.82 | 12391 |
| 1729746900 | 38.75 | 0.04 | 0.10 | 38.75 | 38.81 | 38.7 | 6465 |
| 1729660500 | 38.71 | -0.06 | -0.15 | 38.75 | 38.82 | 38.7 | 4481 |
| 1729574100 | 38.77 | -0.25 | -0.64 | 38.95 | 38.95 | 38.74 | 9971 |
| 1729487700 | 39.02 | 0.01 | 0.03 | 39.08 | 39.08 | 38.97 | 2622 |
| 1729228500 | 39.01 | -0.06 | -0.15 | 39.05 | 39.06 | 38.96 | 6050 |
| 1729142100 | 39.07 | -0.03 | -0.08 | 39.11 | 39.18 | 39.07 | 2781 |
| 1729055700 | 39.1 | 0.13 | 0.33 | 38.97 | 39.12 | 38.97 | 9092 |
| 1728969300 | 38.97 | 0.09 | 0.23 | 38.88 | 38.98 | 38.88 | 2196 |
| 1728882900 | 38.88 | 0 | 0.00 | 38.79 | 38.9 | 38.79 | 8684 |
| 1728623700 | 38.88 | -0.01 | -0.03 | 38.94 | 38.95 | 38.88 | 8087 |
| 1728537300 | 38.89 | -0.05 | -0.13 | 38.94 | 38.96 | 38.86 | 68305 |
| 1728450900 | 38.94 | -0.05 | -0.13 | 38.84 | 39.01 | 38.84 | 5405 |
| 1728364500 | 38.99 | -0.05 | -0.13 | 38.98 | 39.02 | 38.93 | 5486 |
| 1728278100 | 39.04 | -0.23 | -0.59 | 39.03 | 39.065 | 38.97 | 4147 |
| 1728022500 | 39.27 | -0.1 | -0.25 | 39.27 | 39.28 | 39.2 | 6833 |
| 1727936100 | 39.37 | -0.11 | -0.28 | 39.31 | 39.37 | 39.3 | 9360 |
| 1727849700 | 39.48 | 0.18 | 0.46 | 39.39 | 39.48 | 39.39 | 10531 |
| 1727763300 | 39.3 | -0.19 | -0.48 | 39.38 | 39.38 | 39.18 | 8100 |
| 1727676900 | 39.49 | 0.06 | 0.15 | 39.5 | 39.56 | 39.48 | 7390 |
| 1727417700 | 39.43 | -0.04 | -0.10 | 39.48 | 39.48 | 39.41 | 12172 |
| 1727331300 | 39.47 | -0.09 | -0.23 | 39.45 | 39.5 | 39.44 | 5041 |
| 1727244900 | 39.56 | 0.1 | 0.25 | 39.56 | 39.58 | 39.5 | 1924 |
| 1727158500 | 39.46 | 0.03 | 0.08 | 39.54 | 39.54 | 39.45 | 7231 |
| 1727072100 | 39.43 | -0.08 | -0.20 | 39.48 | 39.48 | 39.43 | 2308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
