Vanguard S&P 500 Us Shares Index ETF (ASX:V500)
Australia
· Delayed Price · Currency is AUD 51.38
-0.04 (-0.08%)
At close: Apr 29, 2026
ASX:V500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.20 | 51.27 | 51.19 | 51.25 | - | -0.33% | 21,758 |
| Apr 28, 2026 | 51.46 | 51.50 | 51.39 | 51.42 | 51.42 | -0.04% | 23,070 |
| Apr 27, 2026 | 51.50 | 51.54 | 51.41 | 51.44 | 51.44 | 0.10% | 28,875 |
| Apr 24, 2026 | 51.41 | 51.43 | 51.35 | 51.39 | 51.39 | 0.65% | 22,675 |
| Apr 23, 2026 | 51.27 | 51.30 | 51.00 | 51.06 | 51.06 | 0.12% | 34,830 |
| Apr 22, 2026 | 51.04 | 51.11 | 50.95 | 51.00 | 51.00 | -0.25% | 20,395 |
| Apr 21, 2026 | 51.00 | 51.17 | 51.00 | 51.13 | 51.13 | 0.41% | 17,844 |
| Apr 20, 2026 | 51.00 | 51.00 | 50.90 | 50.92 | 50.92 | 0.69% | 16,696 |
| Apr 17, 2026 | 50.66 | 50.68 | 50.51 | 50.57 | 50.57 | 0.24% | 22,660 |
| Apr 16, 2026 | 50.44 | 50.54 | 50.30 | 50.45 | 50.45 | 0.46% | 17,123 |
| Apr 15, 2026 | 50.33 | 50.37 | 50.20 | 50.22 | 50.22 | 0.40% | 14,751 |
| Apr 14, 2026 | 49.93 | 50.07 | 49.86 | 50.02 | 50.02 | 1.09% | 20,003 |
| Apr 13, 2026 | 49.46 | 49.52 | 49.40 | 49.48 | 49.48 | -0.36% | 16,662 |
| Apr 10, 2026 | 49.61 | 49.72 | 49.56 | 49.66 | 49.66 | 0.22% | 22,954 |
| Apr 9, 2026 | 49.52 | 49.59 | 49.40 | 49.55 | 49.55 | 0.16% | 27,186 |
| Apr 8, 2026 | 49.23 | 49.50 | 49.15 | 49.47 | 49.47 | 1.04% | 30,488 |
| Apr 7, 2026 | 49.99 | 49.99 | 48.92 | 48.96 | 48.96 | 0.74% | 23,359 |
| Apr 2, 2026 | 48.87 | 48.95 | 48.55 | 48.60 | 48.60 | -0.37% | 17,400 |
| Apr 1, 2026 | 48.79 | 48.79 | 48.52 | 48.78 | 48.78 | 1.50% | 14,584 |
| Mar 31, 2026 | 48.01 | 49.08 | 47.55 | 48.06 | 48.03 | 0.65% | 35,611 |
| Mar 30, 2026 | 48.50 | 48.50 | 47.49 | 47.75 | 47.72 | -1.55% | 34,726 |
| Mar 27, 2026 | 49.00 | 49.24 | 48.45 | 48.50 | 48.47 | -0.41% | 25,281 |
| Mar 26, 2026 | 48.78 | 48.91 | 48.68 | 48.70 | 48.67 | -0.10% | 23,096 |
| Mar 25, 2026 | 48.59 | 48.76 | 48.51 | 48.75 | 48.72 | 0.79% | 16,900 |
| Mar 24, 2026 | 48.43 | 48.43 | 48.20 | 48.37 | 48.34 | 1.17% | 19,986 |
| Mar 23, 2026 | 47.74 | 47.86 | 47.60 | 47.81 | 47.78 | -0.40% | 19,697 |
| Mar 20, 2026 | 48.42 | 48.42 | 48.00 | 48.00 | 47.97 | -0.87% | 29,296 |
| Mar 19, 2026 | 48.45 | 48.49 | 48.30 | 48.42 | 48.39 | -0.76% | 34,864 |
| Mar 18, 2026 | 48.64 | 48.83 | 48.55 | 48.79 | 48.76 | 0.27% | 20,473 |
| Mar 17, 2026 | 48.74 | 48.77 | 48.50 | 48.66 | 48.63 | -0.57% | 22,967 |
| Mar 16, 2026 | 49.03 | 49.03 | 48.79 | 48.94 | 48.91 | 0.47% | 30,548 |
| Mar 13, 2026 | 48.61 | 48.75 | 48.49 | 48.71 | 48.68 | 0.56% | 14,264 |
| Mar 12, 2026 | 48.60 | 48.61 | 48.33 | 48.44 | 48.41 | -0.68% | 39,994 |
| Mar 11, 2026 | 50.97 | 50.97 | 48.77 | 48.77 | 48.74 | -1.43% | 22,557 |
| Mar 10, 2026 | 49.24 | 50.06 | 49.19 | 49.48 | 49.45 | 1.83% | 40,390 |
| Mar 9, 2026 | 50.07 | 50.07 | 48.48 | 48.59 | 48.56 | -2.96% | 62,518 |
| Mar 6, 2026 | 50.45 | 50.45 | 49.90 | 50.07 | 50.04 | -0.06% | 28,018 |
| Mar 5, 2026 | 50.51 | 50.64 | 49.82 | 50.10 | 50.07 | 0.60% | 41,948 |