Vanguard (VEFI)
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 |
|---|---|---|---|---|---|---|---|
| 1718950500 | 42.16 | -0.09 | -0.21 | 42.19 | 42.23 | 42.16 | 1733 |
| 1718864100 | 42.25 | 0.03 | 0.07 | 42.26 | 42.27 | 42.2 | 5343 |
| 1718777700 | 42.22 | 0.03 | 0.07 | 42.28 | 42.3 | 42.22 | 1525 |
| 1718691300 | 42.19 | -0.02 | -0.05 | 42.12 | 42.24 | 42.12 | 2287 |
| 1718604900 | 42.21 | 0.12 | 0.29 | 42.19 | 42.3 | 42.19 | 3349 |
| 1718345700 | 42.09 | 0.04 | 0.10 | 42.15 | 42.21 | 42.09 | 3828 |
| 1718259300 | 42.05 | 0.18 | 0.43 | 42.08 | 42.13 | 42.05 | 2386 |
| 1718172900 | 41.87 | 0.04 | 0.10 | 41.8 | 41.92 | 41.8 | 1466 |
| 1718086500 | 41.83 | -0.29 | -0.69 | 41.91 | 41.91 | 41.83 | 2829 |
| 1717740900 | 42.12 | -0.01 | -0.02 | 42.15 | 42.15 | 42.12 | 975 |
| 1717654500 | 42.13 | 0.1 | 0.24 | 42.21 | 42.21 | 42.13 | 974 |
| 1717568100 | 42.03 | 0.1 | 0.24 | 42 | 42.09 | 42 | 7018 |
| 1717481700 | 41.93 | 0.21 | 0.50 | 41.85 | 41.94 | 41.85 | 256 |
| 1717395300 | 41.72 | 0.11 | 0.26 | 41.7 | 41.77 | 41.7 | 3205 |
| 1717136100 | 41.61 | 0.09 | 0.22 | 41.69 | 41.69 | 41.61 | 765 |
| 1717049700 | 41.52 | -0.12 | -0.29 | 41.56 | 41.56 | 41.52 | 266 |
| 1716963300 | 41.64 | -0.19 | -0.45 | 41.7 | 41.7 | 41.64 | 1327 |
| 1716876900 | 41.83 | 0.02 | 0.05 | 41.86 | 41.86 | 41.82 | 75 |
| 1716790500 | 41.81 | 0.07 | 0.17 | 41.72 | 41.82 | 41.72 | 692 |
| 1716531300 | 41.74 | -0.09 | -0.22 | 41.78 | 41.8 | 41.74 | 12294 |
| 1716444900 | 41.83 | -0.04 | -0.10 | 41.91 | 41.91 | 41.83 | 896 |
| 1716358500 | 41.87 | 0.04 | 0.10 | 41.92 | 41.95 | 41.87 | 78 |
| 1716272100 | 41.83 | -0.04 | -0.10 | 41.88 | 41.88 | 41.82 | 566 |
| 1716185700 | 41.87 | -0.12 | -0.29 | 41.95 | 41.96 | 41.85 | 739 |
| 1715926500 | 41.99 | -0.16 | -0.38 | 42.07 | 42.07 | 41.99 | 833 |
| 1715840100 | 42.15 | 0.33 | 0.79 | 42.05 | 42.17 | 42.05 | 2290 |
| 1715753700 | 41.82 | 0.04 | 0.10 | 41.82 | 41.86 | 41.82 | 164 |
| 1715667300 | 41.78 | -0.03 | -0.07 | 41.75 | 41.83 | 41.75 | 858 |
| 1715580900 | 41.81 | 0.01 | 0.02 | 41.82 | 41.82 | 41.75 | 1401 |
| 1715321700 | 41.8 | -0.02 | -0.05 | 41.86 | 41.9 | 41.8 | 4182 |
| 1715235300 | 41.82 | -0.08 | -0.19 | 41.85 | 41.85 | 41.76 | 43 |
| 1715148900 | 41.9 | 0.05 | 0.12 | 41.82 | 41.92 | 41.82 | 805 |
| 1715062500 | 41.85 | 0.08 | 0.19 | 41.77 | 41.85 | 41.75 | 5339 |
| 1714976100 | 41.77 | 0.15 | 0.36 | 41.7 | 41.78 | 41.69 | 6086 |
| 1714716900 | 41.62 | 0.09 | 0.22 | 41.66 | 41.69 | 41.61 | 15358 |
| 1714630500 | 41.53 | 0.13 | 0.31 | 41.5 | 41.53 | 41.42 | 786 |
| 1714544100 | 41.4 | -0.21 | -0.50 | 41.41 | 41.47 | 41.36 | 572 |
| 1714457700 | 41.61 | 0.16 | 0.39 | 41.59 | 41.62 | 41.56 | 251 |
| 1714371300 | 41.45 | 0.2 | 0.48 | 41.48 | 41.49 | 41.4 | 1559 |
| 1714112100 | 41.25 | -0.24 | -0.58 | 41.43 | 41.43 | 41.23 | 2217 |
| 1713939300 | 41.49 | 0.01 | 0.02 | 41.52 | 41.52 | 41.47 | 975 |
| 1713852900 | 41.48 | 0.05 | 0.12 | 41.56 | 41.57 | 41.48 | 1512 |
| 1713766500 | 41.43 | -0.19 | -0.46 | 41.47 | 41.47 | 41.37 | 374 |
| 1713507300 | 41.62 | 0.1 | 0.24 | 41.42 | 41.68 | 41.42 | 970 |
| 1713420900 | 41.52 | 0.19 | 0.46 | 41.51 | 41.56 | 41.51 | 447 |
| 1713334500 | 41.33 | -0.18 | -0.43 | 41.44 | 41.44 | 41.33 | 1766 |
| 1713248100 | 41.51 | -0.15 | -0.36 | 41.55 | 41.55 | 41.49 | 1310 |
| 1713161700 | 41.66 | 0.11 | 0.26 | 41.78 | 41.78 | 41.64 | 454 |
| 1712902500 | 41.55 | -0.1 | -0.24 | 41.6 | 41.61 | 41.54 | 1311 |
| 1712816100 | 41.65 | -0.29 | -0.69 | 41.69 | 41.69 | 41.61 | 1492 |
| 1712729700 | 41.94 | 0.13 | 0.31 | 41.91 | 42 | 41.91 | 451 |
| 1712643300 | 41.81 | 0.01 | 0.02 | 41.83 | 41.87 | 41.78 | 1491 |
| 1712556900 | 41.8 | -0.2 | -0.48 | 41.65 | 41.89 | 41.65 | 536 |
| 1712294100 | 42 | 0.08 | 0.19 | 42.08 | 42.08 | 41.94 | 12945 |
| 1712207700 | 41.92 | 0 | 0.00 | 41.86 | 41.97 | 41.86 | 979 |
| 1712121300 | 41.92 | -0.11 | -0.26 | 42 | 42 | 41.92 | 10018 |
| 1712034900 | 42.03 | -0.34 | -0.80 | 42.18 | 42.18 | 41.96 | 2281 |
| 1711602900 | 42.37 | 0.14 | 0.33 | 42.31 | 42.37 | 42.29 | 1585 |
| 1711516500 | 42.23 | 0.01 | 0.02 | 42.19 | 42.3 | 42.19 | 102 |
| 1711430100 | 42.22 | -0.08 | -0.19 | 42.32 | 42.32 | 42.22 | 22157 |
| 1711343700 | 42.3 | -0.01 | -0.02 | 42.31 | 42.42 | 42.3 | 983 |
| 1711084500 | 42.31 | 0.13 | 0.31 | 42.26 | 42.31 | 42.21 | 139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
