Vanguard Investments Australia Ltd (VDCO)
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 |
|---|---|---|---|---|---|---|---|
| 1740114900 | 53.97 | -0.05 | -0.09 | 53.89 | 54.09 | 53.89 | 12623 |
| 1740028500 | 54.02 | -0.03 | -0.06 | 54.15 | 54.15 | 53.97 | 19675 |
| 1739942100 | 54.05 | -0.1 | -0.18 | 54.19 | 54.2 | 53.99 | 7332 |
| 1739855700 | 54.15 | -0.1 | -0.18 | 54.24 | 54.24 | 54.08 | 3214 |
| 1739769300 | 54.25 | -0.05 | -0.09 | 54.38 | 54.38 | 54.16 | 5476 |
| 1739510100 | 54.3 | 0.22 | 0.41 | 54.3 | 54.3 | 54.2 | 10807 |
| 1739423700 | 54.08 | -0.08 | -0.15 | 54.18 | 54.18 | 53.97 | 7016 |
| 1739337300 | 54.16 | 0.06 | 0.11 | 54 | 54.16 | 54 | 6258 |
| 1739250900 | 54.1 | 0.02 | 0.04 | 54.1 | 54.24 | 54.1 | 3471 |
| 1739164500 | 54.08 | -0.22 | -0.41 | 54.12 | 54.23 | 54.06 | 4315 |
| 1738905300 | 54.3 | 0.06 | 0.11 | 54.2 | 54.35 | 54.2 | 6074 |
| 1738818900 | 54.24 | 0.16 | 0.30 | 54.2 | 54.34 | 54.2 | 4347 |
| 1738732500 | 54.08 | 0.1 | 0.19 | 53.99 | 54.09 | 53.95 | 7448 |
| 1738646100 | 53.98 | 0.16 | 0.30 | 54 | 54.03 | 53.87 | 3281 |
| 1738559700 | 53.82 | -0.26 | -0.48 | 54 | 54 | 53.13 | 2834 |
| 1738300500 | 54.08 | 0.08 | 0.15 | 54.09 | 54.22 | 54.06 | 4077 |
| 1738214100 | 54 | 0.02 | 0.04 | 53.84 | 54.065 | 53.84 | 5197 |
| 1738127700 | 53.98 | 0.15 | 0.28 | 53.65 | 54.11 | 53.49 | 8859 |
| 1738041300 | 53.83 | 0.01 | 0.02 | 53.84 | 53.85 | 53.65 | 6382 |
| 1737695700 | 53.82 | 0.12 | 0.22 | 53.8 | 53.85 | 53.73 | 9798 |
| 1737609300 | 53.7 | -0.02 | -0.04 | 53.85 | 53.85 | 53.7 | 6318 |
| 1737522900 | 53.72 | 0 | 0.00 | 53.72 | 53.85 | 53.72 | 8413 |
| 1737436500 | 53.72 | 0.2 | 0.37 | 53.7 | 53.87 | 53.69 | 7623 |
| 1737350100 | 53.52 | 0.05 | 0.09 | 53.47 | 53.66 | 53.47 | 13536 |
| 1737090900 | 53.47 | 0.09 | 0.17 | 53.55 | 53.55 | 53.45 | 4176 |
| 1737004500 | 53.38 | 0.3 | 0.57 | 53.15 | 53.49 | 53.15 | 24071 |
| 1736918100 | 53.08 | 0.04 | 0.08 | 53.15 | 53.15 | 53 | 2068 |
| 1736831700 | 53.04 | 0.11 | 0.21 | 53.02 | 53.17 | 53.01 | 3924 |
| 1736745300 | 52.93 | -0.36 | -0.68 | 53.22 | 53.22 | 52.91 | 10477 |
| 1736486100 | 53.29 | -0.05 | -0.09 | 53.47 | 53.47 | 53.24 | 2703 |
| 1736399700 | 53.34 | -0.14 | -0.26 | 53.47 | 53.47 | 53.28 | 1396 |
| 1736313300 | 53.48 | 0.08 | 0.15 | 53.36 | 53.49 | 53.25 | 25055 |
| 1736226900 | 53.4 | -0.02 | -0.04 | 53.43 | 53.54 | 53.4 | 3761 |
| 1736140500 | 53.42 | -0.22 | -0.41 | 53.64 | 53.64 | 53.42 | 3353 |
| 1735881300 | 53.64 | 0.21 | 0.39 | 53.42 | 53.64 | 53.4 | 1396 |
| 1735794900 | 53.43 | -0.27 | -0.50 | 53.5 | 53.57 | 53.38 | 543 |
| 1735617660 | 53.7 | -0.02 | -0.04 | 53.72 | 53.85 | 53.67 | 928 |
| 1735535700 | 53.72 | -0.22 | -0.41 | 55 | 55 | 53.63 | 2662 |
| 1735276500 | 53.94 | -0.32 | -0.59 | 54 | 54 | 53.8 | 583 |
| 1735014060 | 54.26 | 0.58 | 1.08 | 53.89 | 54.26 | 53.65 | 5178 |
| 1734930900 | 53.68 | 0.27 | 0.51 | 53.55 | 53.75 | 53.55 | 3798 |
| 1734671700 | 53.41 | -0.15 | -0.28 | 54 | 54 | 53.32 | 4537 |
| 1734585300 | 53.56 | -0.61 | -1.13 | 54.2 | 54.56 | 53.56 | 32783 |
| 1734498900 | 54.17 | 0.05 | 0.09 | 54.14 | 54.18 | 54.06 | 2072 |
| 1734412500 | 54.12 | 0.09 | 0.17 | 55 | 55 | 54.02 | 8563 |
| 1734326100 | 54.03 | -0.05 | -0.09 | 54.12 | 54.12 | 53.95 | 6370 |
| 1734066900 | 54.08 | -0.1 | -0.18 | 54.15 | 54.15 | 54.04 | 4561 |
| 1733980500 | 54.18 | -0.1 | -0.18 | 54.5 | 54.5 | 54.14 | 4291 |
| 1733894100 | 54.28 | -0.04 | -0.07 | 54.34 | 54.34 | 54.22 | 2005 |
| 1733807700 | 54.32 | -0.08 | -0.15 | 54.41 | 54.44 | 54.3 | 11672 |
| 1733721300 | 54.4 | 0.1 | 0.18 | 54.33 | 54.46 | 54.33 | 4505 |
| 1733462100 | 54.3 | -0.09 | -0.17 | 54.4 | 54.4 | 54.3 | 4676 |
| 1733375700 | 54.39 | 0.18 | 0.33 | 54.3 | 54.41 | 54.3 | 4444 |
| 1733289300 | 54.21 | 0.05 | 0.09 | 54 | 54.3 | 54 | 2892 |
| 1733202900 | 54.16 | 0.18 | 0.33 | 53.9 | 54.27 | 53.9 | 4016 |
| 1733116500 | 53.98 | -0.02 | -0.04 | 53.99 | 54.15 | 53.98 | 6990 |
| 1732857300 | 54 | 0.01 | 0.02 | 54 | 54.01 | 53.85 | 7954 |
| 1732770900 | 53.99 | 0.21 | 0.39 | 53.99 | 54 | 53.85 | 9438 |
| 1732684500 | 53.78 | -0.02 | -0.04 | 53.8 | 53.91 | 53.78 | 4904 |
| 1732598100 | 53.8 | 0.13 | 0.24 | 53.93 | 53.93 | 53.71 | 16965 |
| 1732511700 | 53.67 | 0.21 | 0.39 | 53.7 | 53.79 | 53.67 | 7891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
