Vanguard (VEFI)
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 |
|---|---|---|---|---|---|---|---|
| 1727849700 | 43.47 | 0.07 | 0.16 | 43.54 | 43.55 | 43.46 | 2063 |
| 1727763300 | 43.4 | -0.12 | -0.28 | 43.47 | 43.47 | 43.36 | 834 |
| 1727676900 | 43.52 | 0.06 | 0.14 | 43.6 | 43.6 | 43.52 | 1552 |
| 1727417700 | 43.46 | 0.01 | 0.02 | 43.5 | 43.52 | 43.46 | 1388 |
| 1727331300 | 43.45 | -0.15 | -0.34 | 43.53 | 43.53 | 43.45 | 2314 |
| 1727244900 | 43.6 | 0.04 | 0.09 | 43.64 | 43.64 | 43.56 | 1955 |
| 1727158500 | 43.56 | 0.12 | 0.28 | 43.54 | 43.58 | 43.5 | 1508 |
| 1727072100 | 43.44 | -0.07 | -0.16 | 43.51 | 43.51 | 43.44 | 6855 |
| 1726812900 | 43.51 | 0 | 0.00 | 43.59 | 43.61 | 43.51 | 4160 |
| 1726726500 | 43.51 | -0.17 | -0.39 | 43.55 | 43.55 | 43.5 | 26 |
| 1726640100 | 43.68 | -0.03 | -0.07 | 43.72 | 43.73 | 43.68 | 3626 |
| 1726553700 | 43.71 | 0.07 | 0.16 | 43.77 | 43.79 | 43.71 | 6433 |
| 1726467300 | 43.64 | 0.04 | 0.09 | 43.6 | 43.7 | 43.6 | 5585 |
| 1726208100 | 43.6 | -0.04 | -0.09 | 43.63 | 43.69 | 43.59 | 3914 |
| 1726121700 | 43.64 | -0.01 | -0.02 | 43.65 | 43.65 | 43.64 | 5011 |
| 1726035300 | 43.65 | 0.17 | 0.39 | 43.63 | 43.69 | 43.58 | 2574 |
| 1725948900 | 43.48 | 0.07 | 0.16 | 43.54 | 43.55 | 43.46 | 6233 |
| 1725862500 | 43.41 | -0.02 | -0.05 | 43.37 | 43.46 | 43.37 | 6422 |
| 1725603300 | 43.43 | 0.06 | 0.14 | 43.43 | 43.47 | 43.42 | 1550 |
| 1725516900 | 43.37 | 0.2 | 0.46 | 43.25 | 43.37 | 43.25 | 5377 |
| 1725430500 | 43.17 | 0.17 | 0.40 | 43.12 | 43.22 | 43.11 | 3694 |
| 1725344100 | 43 | -0.05 | -0.12 | 43.05 | 43.06 | 42.98 | 3408 |
| 1725257700 | 43.05 | 0 | 0.00 | 43.16 | 43.16 | 43 | 2455 |
| 1724998500 | 43.05 | -0.04 | -0.09 | 43.18 | 43.18 | 43.05 | 1138 |
| 1724912100 | 43.09 | -0.02 | -0.05 | 43.17 | 43.17 | 43.09 | 106 |
| 1724825700 | 43.11 | -0.09 | -0.21 | 43.19 | 43.19 | 43.1 | 4792 |
| 1724739300 | 43.2 | -0.06 | -0.14 | 43.29 | 43.29 | 43.12 | 8405 |
| 1724652900 | 43.26 | 0.2 | 0.46 | 43.26 | 43.27 | 43.19 | 1120 |
| 1724393700 | 43.06 | -0.16 | -0.37 | 43.21 | 43.21 | 43.06 | 715 |
| 1724307300 | 43.22 | 0.08 | 0.19 | 43.22 | 43.23 | 43.17 | 5182 |
| 1724220900 | 43.14 | 0.14 | 0.33 | 43.14 | 43.21 | 43.14 | 1425 |
| 1724134500 | 43 | -0.09 | -0.21 | 43.13 | 43.13 | 43 | 1209 |
| 1724048100 | 43.09 | 0.06 | 0.14 | 42.95 | 43.09 | 42.95 | 18063 |
| 1723788900 | 43.03 | -0.11 | -0.25 | 43.05 | 43.05 | 43.02 | 879 |
| 1723702500 | 43.14 | 0.05 | 0.12 | 43.15 | 43.18 | 43.11 | 1578 |
| 1723616100 | 43.09 | 0.15 | 0.35 | 43.16 | 43.16 | 43.08 | 1330 |
| 1723529700 | 42.94 | 0.05 | 0.12 | 42.94 | 43.02 | 42.93 | 3272 |
| 1723443300 | 42.89 | 0.05 | 0.12 | 42.84 | 42.94 | 42.84 | 1127 |
| 1723184100 | 42.84 | -0.12 | -0.28 | 42.83 | 42.84 | 42.81 | 1660 |
| 1723097700 | 42.96 | 0.07 | 0.16 | 42.97 | 42.97 | 42.85 | 5177 |
| 1723011300 | 42.89 | -0.07 | -0.16 | 43.02 | 43.02 | 42.89 | 3873 |
| 1722924900 | 42.96 | -0.32 | -0.74 | 43.13 | 43.13 | 42.93 | 5127 |
| 1722838500 | 43.28 | 0.44 | 1.03 | 43.24 | 43.29 | 43.14 | 14318 |
| 1722579300 | 42.84 | 0.19 | 0.45 | 42.88 | 42.9 | 42.81 | 4389 |
| 1722492900 | 42.65 | 0.18 | 0.42 | 42.7 | 42.73 | 42.65 | 14388 |
| 1722406500 | 42.47 | 0.1 | 0.24 | 42.48 | 42.54 | 42.47 | 28498 |
| 1722320100 | 42.37 | -0.02 | -0.05 | 42.43 | 42.44 | 42.37 | 5181 |
| 1722233700 | 42.39 | 0.14 | 0.33 | 42.32 | 42.41 | 42.32 | 2839 |
| 1721974500 | 42.25 | 0.1 | 0.24 | 42.19 | 42.27 | 42.19 | 2637 |
| 1721888100 | 42.15 | -0.08 | -0.19 | 42.17 | 42.2 | 42.15 | 401 |
| 1721801700 | 42.23 | 0.01 | 0.02 | 42.24 | 42.24 | 42.16 | 1808 |
| 1721715300 | 42.22 | 0.03 | 0.07 | 42.22 | 42.23 | 42.16 | 2031 |
| 1721628900 | 42.19 | -0.1 | -0.24 | 42.28 | 42.28 | 42.18 | 265 |
| 1721369700 | 42.29 | -0.06 | -0.14 | 42.35 | 42.35 | 42.21 | 799 |
| 1721283300 | 42.35 | 0.01 | 0.02 | 42.38 | 42.38 | 42.27 | 1497 |
| 1721196900 | 42.34 | 0.06 | 0.14 | 42.28 | 42.36 | 42.28 | 2347 |
| 1721110500 | 42.28 | 0.19 | 0.45 | 42.17 | 42.28 | 42.17 | 10758 |
| 1721024100 | 42.09 | -0.08 | -0.19 | 42.14 | 42.14 | 42.09 | 373 |
| 1720764900 | 42.17 | 0.23 | 0.55 | 42.11 | 42.17 | 42.09 | 4171 |
| 1720678500 | 41.94 | 0.05 | 0.12 | 41.94 | 42.02 | 41.93 | 463 |
| 1720592100 | 41.89 | -0.07 | -0.17 | 41.98 | 41.98 | 41.89 | 3942 |
| 1720505700 | 41.96 | 0.04 | 0.10 | 42.01 | 42.04 | 41.96 | 5886 |
| 1720419300 | 41.92 | 0.11 | 0.26 | 41.87 | 41.95 | 41.87 | 2088 |
| 1720160100 | 41.81 | 0.03 | 0.07 | 41.73 | 41.81 | 41.73 | 3916 |
| 1720073700 | 41.78 | 0.17 | 0.41 | 41.79 | 41.8 | 41.73 | 1905 |
| 1719987300 | 41.61 | 0 | 0.00 | 41.7 | 41.71 | 41.6 | 1350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
