Vanguard Investments Australia Ltd (VCF)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 38.3 | -0.05 | -0.13 | 38.32 | 38.34 | 38.28 | 5905 |
| 1721196900 | 38.35 | 0.07 | 0.18 | 38.33 | 38.37 | 38.29 | 7799 |
| 1721110500 | 38.28 | 0.09 | 0.24 | 38.2 | 38.285 | 38.2 | 8323 |
| 1721024100 | 38.19 | 0.04 | 0.10 | 38.13 | 38.19 | 38.13 | 7631 |
| 1720764900 | 38.15 | 0.09 | 0.24 | 38.18 | 38.18 | 38.12 | 3492 |
| 1720678500 | 38.06 | 0.04 | 0.11 | 38.07 | 38.07 | 38.02 | 4210 |
| 1720592100 | 38.02 | -0.01 | -0.03 | 37.98 | 38.03 | 37.96 | 4608 |
| 1720505700 | 38.03 | 0.01 | 0.03 | 38.05 | 38.11 | 38.02 | 11848 |
| 1720419300 | 38.02 | 0.14 | 0.37 | 37.9 | 38.03 | 37.9 | 5291 |
| 1720160100 | 37.88 | -0.01 | -0.03 | 37.9 | 37.9 | 37.87 | 10877 |
| 1720073700 | 37.89 | 0.12 | 0.32 | 37.84 | 37.91 | 37.84 | 3010 |
| 1719987300 | 37.77 | 0.06 | 0.16 | 37.78 | 37.78 | 37.74 | 12752 |
| 1719900900 | 37.71 | -0.04 | -0.11 | 37.67 | 37.75 | 37.66 | 13275 |
| 1719814500 | 37.75 | -0.43 | -1.13 | 37.78 | 37.8 | 37.7 | 13378 |
| 1719555300 | 38.18 | 0.04 | 0.10 | 38.2 | 38.22 | 38.15 | 11587 |
| 1719468900 | 38.14 | -0.08 | -0.21 | 38.12 | 38.14 | 38.09 | 1781 |
| 1719382500 | 38.22 | -0.09 | -0.23 | 38.34 | 38.34 | 38.22 | 10474 |
| 1719296100 | 38.31 | 0.04 | 0.10 | 38.34 | 38.35 | 38.31 | 13270 |
| 1719209700 | 38.27 | 0.02 | 0.05 | 38.25 | 38.31 | 38.25 | 6027 |
| 1718950500 | 38.25 | -0.01 | -0.03 | 38.3 | 38.3 | 38.22 | 2110 |
| 1718864100 | 38.26 | -0.05 | -0.13 | 38.32 | 38.32 | 38.26 | 2609 |
| 1718777700 | 38.31 | 0.09 | 0.24 | 38.28 | 38.35 | 38.28 | 11849 |
| 1718691300 | 38.22 | -0.1 | -0.26 | 38.23 | 38.28 | 38.22 | 4615 |
| 1718604900 | 38.32 | 0.09 | 0.24 | 38.26 | 38.32 | 38.26 | 6895 |
| 1718345700 | 38.23 | 0.05 | 0.13 | 38.27 | 38.32 | 38.22 | 6975 |
| 1718259300 | 38.18 | 0.12 | 0.32 | 38.19 | 38.22 | 38.14 | 9900 |
| 1718172900 | 38.06 | 0.14 | 0.37 | 37.92 | 38.06 | 37.92 | 6450 |
| 1718086500 | 37.92 | -0.23 | -0.60 | 37.98 | 37.98 | 37.9 | 33510 |
| 1717740900 | 38.15 | -0.08 | -0.21 | 38.18 | 38.19 | 38.15 | 2583 |
| 1717654500 | 38.23 | 0.12 | 0.31 | 38.2 | 38.25 | 38.19 | 2110 |
| 1717568100 | 38.11 | 0.07 | 0.18 | 38.16 | 38.17 | 38.11 | 6227 |
| 1717481700 | 38.04 | 0.11 | 0.29 | 38.03 | 38.08 | 38.01 | 20655 |
| 1717395300 | 37.93 | 0.17 | 0.45 | 37.88 | 37.94 | 37.88 | 5012 |
| 1717136100 | 37.76 | 0.07 | 0.19 | 37.76 | 37.82 | 37.75 | 2155 |
| 1717049700 | 37.69 | -0.03 | -0.08 | 37.64 | 37.7 | 37.64 | 3154 |
| 1716963300 | 37.72 | -0.23 | -0.61 | 37.78 | 37.81 | 37.72 | 7098 |
| 1716876900 | 37.95 | 0.06 | 0.16 | 37.95 | 37.96 | 37.88 | 12727 |
| 1716790500 | 37.89 | 0.04 | 0.11 | 37.94 | 37.94 | 37.89 | 4239 |
| 1716531300 | 37.85 | -0.14 | -0.37 | 37.92 | 37.92 | 37.85 | 15569 |
| 1716444900 | 37.99 | -0.04 | -0.11 | 37.94 | 38.01 | 37.93 | 16433 |
| 1716358500 | 38.03 | 0.11 | 0.29 | 38.01 | 38.03 | 37.96 | 19859 |
| 1716272100 | 37.92 | -0.04 | -0.11 | 37.95 | 37.96 | 37.91 | 1893 |
| 1716185700 | 37.96 | -0.11 | -0.29 | 38.02 | 38.02 | 37.95 | 3743 |
| 1715926500 | 38.07 | -0.04 | -0.10 | 38.02 | 38.08 | 38.02 | 3807 |
| 1715840100 | 38.11 | 0.25 | 0.66 | 38.06 | 38.16 | 37.98 | 42637 |
| 1715753700 | 37.86 | 0.03 | 0.08 | 37.9 | 37.9 | 37.85 | 6545 |
| 1715667300 | 37.83 | 0.03 | 0.08 | 37.82 | 37.86 | 37.82 | 10199 |
| 1715580900 | 37.8 | -0.05 | -0.13 | 37.84 | 37.85 | 37.79 | 10469 |
| 1715321700 | 37.85 | 0.01 | 0.03 | 37.83 | 37.9 | 37.83 | 3660 |
| 1715235300 | 37.84 | -0.06 | -0.16 | 37.86 | 37.86 | 37.81 | 4650 |
| 1715148900 | 37.9 | 0.04 | 0.11 | 37.86 | 37.93 | 37.86 | 10818 |
| 1715062500 | 37.86 | 0.06 | 0.16 | 37.85 | 37.88 | 37.81 | 3321 |
| 1714976100 | 37.8 | 0.16 | 0.43 | 37.67 | 37.8 | 37.67 | 5108 |
| 1714716900 | 37.64 | 0.12 | 0.32 | 37.56 | 37.64 | 37.56 | 12960 |
| 1714630500 | 37.52 | 0.15 | 0.40 | 37.49 | 37.55 | 37.49 | 3330 |
| 1714544100 | 37.37 | -0.19 | -0.51 | 37.42 | 37.44 | 37.37 | 6023 |
| 1714457700 | 37.56 | 0.14 | 0.37 | 37.56 | 37.58 | 37.52 | 13223 |
| 1714371300 | 37.42 | 0.09 | 0.24 | 37.43 | 37.5 | 37.35 | 159795 |
| 1714112100 | 37.33 | -0.16 | -0.43 | 37.36 | 37.41 | 37.32 | 16557 |
| 1713939300 | 37.49 | -0.07 | -0.19 | 37.58 | 37.58 | 37.49 | 7737 |
| 1713852900 | 37.56 | 0.14 | 0.37 | 37.48 | 37.57 | 37.48 | 6917 |
| 1713766500 | 37.42 | -0.19 | -0.51 | 37.44 | 37.46 | 37.38 | 8545 |
| 1713507300 | 37.61 | 0 | 0.00 | 37.54 | 37.72 | 37.54 | 24195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
