Vanguard (VESG)
ASX
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 |
---|---|---|---|---|---|---|---|
1737090900 | 102.22 | 0.06 | 0.06 | 101.92 | 102.36 | 101.84 | 8932 |
1737004500 | 102.16 | 1.45 | 1.44 | 101.82 | 102.3 | 101.82 | 8480 |
1736918100 | 100.71 | -0.14 | -0.14 | 100.87 | 100.91 | 100.58 | 13244 |
1736831700 | 100.85 | -0.15 | -0.15 | 101 | 101.08 | 100.8 | 8210 |
1736745300 | 101 | -0.82 | -0.81 | 101.24 | 101.39 | 100.65 | 11983 |
1736486100 | 101.82 | -0.04 | -0.04 | 102.5 | 102.5 | 101.61 | 9327 |
1736399700 | 101.86 | 0.14 | 0.14 | 101.91 | 102 | 101.7 | 8866 |
1736313300 | 101.72 | -0.3 | -0.29 | 101.58 | 101.94 | 101.35 | 9267 |
1736226900 | 102.02 | 0.13 | 0.13 | 102.47 | 102.65 | 102.02 | 10548 |
1736140500 | 101.89 | 0.81 | 0.80 | 103 | 103 | 101.57 | 9833 |
1735881300 | 101.08 | -0.38 | -0.37 | 101.21 | 101.22 | 100.97 | 5444 |
1735794900 | 101.46 | -0.49 | -0.48 | 102.04 | 102.04 | 101.15 | 6534 |
1735617660 | 101.95 | -0.47 | -0.46 | 101.86 | 101.95 | 101.65 | 2630 |
1735535700 | 102.42 | -1.34 | -1.29 | 102.75 | 102.98 | 102.35 | 23180 |
1735276500 | 103.76 | 1.25 | 1.22 | 102.93 | 106.29 | 102.93 | 7397 |
1735014060 | 102.51 | 0.57 | 0.56 | 102.07 | 102.51 | 102.07 | 4025 |
1734930900 | 101.94 | 1.32 | 1.31 | 101.5 | 102.01 | 101.49 | 6131 |
1734671700 | 100.62 | -0.77 | -0.76 | 101.02 | 101.09 | 100.555 | 12043 |
1734585300 | 101.39 | -1.6 | -1.55 | 101.65 | 101.74 | 101.25 | 22513 |
1734498900 | 102.99 | 0.43 | 0.42 | 102.46 | 102.99 | 102.33 | 32410 |
1734412500 | 102.56 | 0.69 | 0.67 | 101.8 | 103.8 | 101.8 | 6261 |
1734326100 | 101.875 | -0.28 | -0.27 | 102.07 | 102.18 | 101.83 | 20331 |
1734066900 | 102.15 | 0.33 | 0.32 | 102.05 | 102.3 | 102.05 | 8802 |
1733980500 | 101.82 | 0.13 | 0.13 | 102.22 | 102.53 | 101.77 | 13755 |
1733894100 | 101.69 | -0.08 | -0.08 | 101.79 | 101.79 | 101.5 | 6855 |
1733807700 | 101.77 | -0.59 | -0.58 | 101.19 | 101.81 | 100.96 | 15283 |
1733721300 | 102.36 | 1.01 | 1.00 | 102.01 | 102.36 | 102.01 | 18255 |
1733462100 | 101.35 | 0.13 | 0.13 | 101.07 | 101.41 | 100.89 | 16358 |
1733375700 | 101.22 | 0.5 | 0.50 | 101 | 101.44 | 101 | 14653 |
1733289300 | 100.72 | 0.77 | 0.77 | 99.97 | 101.05 | 99.9 | 21245 |
1733202900 | 99.95 | 1.21 | 1.23 | 99.66 | 100.07 | 99.66 | 27604 |
1733116500 | 98.74 | 0.33 | 0.34 | 98.72 | 98.95 | 98.67 | 5712 |
1732857300 | 98.41 | -0.23 | -0.23 | 98.58 | 98.65 | 98.25 | 5416 |
1732770900 | 98.64 | -0.02 | -0.02 | 98.35 | 98.7 | 98.25 | 6629 |
1732684500 | 98.66 | 0.52 | 0.53 | 98.69 | 98.99 | 98.66 | 3755 |
1732598100 | 98.14 | 0.25 | 0.26 | 98.02 | 98.5 | 98 | 9685 |
1732511700 | 97.89 | 0.71 | 0.73 | 97.5 | 97.98 | 97.31 | 14673 |
1732252500 | 97.18 | 0.74 | 0.77 | 96.77 | 97.19 | 96.77 | 13699 |
1732166100 | 96.44 | -0.21 | -0.22 | 96.57 | 96.85 | 96.24 | 22585 |
1732079700 | 96.65 | -0.1 | -0.10 | 96.55 | 96.72 | 96.4 | 15508 |
1731993300 | 96.75 | -0.3 | -0.31 | 96.84 | 96.84 | 96.43 | 11675 |
1731906900 | 97.05 | -0.8 | -0.82 | 96.92 | 97.1 | 96.69 | 9892 |
1731647700 | 97.85 | -0.53 | -0.54 | 98.28 | 98.3 | 97.73 | 9144 |
1731561300 | 98.38 | 1.05 | 1.08 | 98 | 98.45 | 98 | 7698 |
1731474900 | 97.33 | -0.31 | -0.32 | 97.68 | 97.74 | 97.32 | 6060 |
1731388500 | 97.64 | 0.45 | 0.46 | 97.38 | 97.76 | 97.38 | 11437 |
1731302100 | 97.19 | 1.1 | 1.14 | 97.26 | 97.54 | 97.07 | 20500 |
1731042900 | 96.09 | 0.37 | 0.39 | 96.01 | 96.31 | 95.76 | 15969 |
1730956500 | 95.72 | -0.18 | -0.19 | 97 | 97 | 95.66 | 23081 |
1730870100 | 95.9 | 2.37 | 2.53 | 94.07 | 96.22 | 93.95 | 11699 |
1730783700 | 93.53 | -0.2 | -0.21 | 93.87 | 93.91 | 93.46 | 6966 |
1730697300 | 93.73 | 0.19 | 0.20 | 93.78 | 93.79 | 93.47 | 11128 |
1730438100 | 93.54 | -1.32 | -1.39 | 93.56 | 93.59 | 93.38 | 9863 |
1730351700 | 94.86 | -1.27 | -1.32 | 95.09 | 95.13 | 94.86 | 10877 |
1730265300 | 96.13 | 0.66 | 0.69 | 96.06 | 96.38 | 95.91 | 17877 |
1730178900 | 95.47 | 0.27 | 0.28 | 95.23 | 95.56 | 95.23 | 4996 |
1730092500 | 95.2 | 1.01 | 1.07 | 94.62 | 95.3 | 94.59 | 32014 |
1729833300 | 94.19 | 0.29 | 0.31 | 94.13 | 94.28 | 94.1 | 6983 |
1729746900 | 93.9 | -0.22 | -0.23 | 93.99 | 94.05 | 93.83 | 12300 |
1729660500 | 94.12 | 0.22 | 0.23 | 93.97 | 94.26 | 93.95 | 5568 |
1729574100 | 93.9 | -0.31 | -0.33 | 94.69 | 94.73 | 93.9 | 14390 |
1729487700 | 94.21 | 0.39 | 0.42 | 94.23 | 94.4 | 94.145 | 7916 |
1729228500 | 93.82 | -0.04 | -0.04 | 94.02 | 94.13 | 93.78 | 7231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.