Vanguard Australian Corporate Fixed Interest Index ETF (ASX:VACF)
Australia
· Delayed Price · Currency is AUD 51.30
-0.04 (-0.08%)
At close: Mar 6, 2026
ASX:VACF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.34 | 51.35 | 51.22 | 51.30 | 51.30 | -0.08% | 10,833 |
| Mar 5, 2026 | 51.30 | 51.42 | 51.30 | 51.34 | 51.34 | -0.21% | 12,024 |
| Mar 4, 2026 | 51.27 | 51.47 | 51.27 | 51.45 | 51.45 | 0.04% | 12,818 |
| Mar 3, 2026 | 51.54 | 51.54 | 51.35 | 51.43 | 51.43 | -0.41% | 14,455 |
| Mar 2, 2026 | 51.75 | 51.75 | 51.61 | 51.64 | 51.64 | 0.06% | 12,460 |
| Feb 27, 2026 | 51.64 | 51.66 | 51.60 | 51.61 | 51.61 | 0.14% | 16,116 |
| Feb 26, 2026 | 51.52 | 51.59 | 51.52 | 51.54 | 51.54 | 0.08% | 8,329 |
| Feb 25, 2026 | 51.59 | 51.59 | 51.49 | 51.50 | 51.50 | -0.19% | 19,750 |
| Feb 24, 2026 | 51.59 | 51.60 | 51.54 | 51.60 | 51.60 | 0.08% | 15,912 |
| Feb 23, 2026 | 51.53 | 51.57 | 51.48 | 51.56 | 51.56 | 0.14% | 14,133 |
| Feb 20, 2026 | 51.41 | 51.51 | 51.41 | 51.49 | 51.49 | 0.25% | 29,456 |
| Feb 19, 2026 | 51.52 | 51.52 | 51.36 | 51.36 | 51.36 | -0.31% | 58,945 |
| Feb 18, 2026 | 51.48 | 51.54 | 51.48 | 51.52 | 51.52 | - | 10,234 |
| Feb 17, 2026 | 51.48 | 51.56 | 51.46 | 51.52 | 51.52 | 0.10% | 7,834 |
| Feb 16, 2026 | 51.51 | 51.52 | 51.46 | 51.47 | 51.47 | 0.10% | 10,626 |
| Feb 13, 2026 | 51.49 | 51.49 | 51.42 | 51.42 | 51.42 | 0.18% | 8,035 |
| Feb 12, 2026 | 51.36 | 51.40 | 51.32 | 51.33 | 51.33 | -0.25% | 12,012 |
| Feb 11, 2026 | 51.52 | 51.52 | 51.41 | 51.46 | 51.46 | 0.23% | 16,316 |
| Feb 10, 2026 | 51.33 | 51.39 | 51.31 | 51.34 | 51.34 | 0.18% | 16,148 |
| Feb 9, 2026 | 51.31 | 51.31 | 51.24 | 51.25 | 51.25 | -0.16% | 15,299 |
| Feb 6, 2026 | 51.30 | 51.37 | 51.29 | 51.33 | 51.33 | 0.20% | 16,850 |
| Feb 5, 2026 | 51.30 | 51.30 | 51.16 | 51.23 | 51.23 | - | 11,031 |
| Feb 4, 2026 | 51.20 | 51.24 | 51.16 | 51.23 | 51.23 | -0.06% | 24,512 |
| Feb 3, 2026 | 51.31 | 51.31 | 51.14 | 51.26 | 51.26 | -0.14% | 7,431 |
| Feb 2, 2026 | 51.26 | 51.33 | 51.25 | 51.33 | 51.33 | 0.20% | 8,103 |
| Jan 30, 2026 | 51.39 | 51.39 | 51.18 | 51.23 | 51.23 | -0.08% | 29,404 |
| Jan 29, 2026 | 51.37 | 51.37 | 51.23 | 51.27 | 51.27 | 0.04% | 10,354 |
| Jan 28, 2026 | 51.25 | 51.27 | 51.06 | 51.25 | 51.25 | 0.22% | 15,745 |
| Jan 27, 2026 | 51.21 | 51.26 | 51.14 | 51.14 | 51.14 | -0.18% | 15,432 |
| Jan 23, 2026 | 51.24 | 51.24 | 51.18 | 51.23 | 51.23 | 0.16% | 14,369 |
| Jan 22, 2026 | 51.31 | 51.40 | 51.15 | 51.15 | 51.15 | -0.31% | 14,914 |
| Jan 21, 2026 | 51.20 | 51.33 | 51.20 | 51.31 | 51.31 | 0.08% | 7,146 |
| Jan 20, 2026 | 51.21 | 51.32 | 51.21 | 51.27 | 51.27 | -0.04% | 17,437 |
| Jan 19, 2026 | 51.39 | 51.40 | 51.28 | 51.29 | 51.29 | -0.21% | 93,694 |
| Jan 16, 2026 | 51.34 | 51.41 | 51.34 | 51.40 | 51.40 | -0.02% | 16,588 |
| Jan 15, 2026 | 51.40 | 51.46 | 51.38 | 51.41 | 51.41 | 0.14% | 9,741 |
| Jan 14, 2026 | 51.30 | 51.35 | 51.27 | 51.34 | 51.34 | 0.10% | 15,776 |
| Jan 13, 2026 | 51.45 | 51.45 | 51.29 | 51.29 | 51.29 | -0.12% | 11,705 |
| Jan 12, 2026 | 51.30 | 51.39 | 51.30 | 51.35 | 51.35 | 0.02% | 17,405 |
| Jan 9, 2026 | 51.38 | 51.40 | 51.31 | 51.34 | 51.34 | -0.04% | 8,990 |
| Jan 8, 2026 | 51.19 | 51.38 | 51.19 | 51.36 | 51.36 | 0.33% | 13,448 |
| Jan 7, 2026 | 51.16 | 51.20 | 51.07 | 51.19 | 51.19 | 0.06% | 15,250 |
| Jan 6, 2026 | 51.17 | 51.22 | 51.15 | 51.16 | 51.16 | 0.10% | 14,248 |
| Jan 5, 2026 | 51.19 | 51.19 | 51.08 | 51.11 | 51.11 | 0.10% | 29,031 |
| Jan 2, 2026 | 51.19 | 51.19 | 51.06 | 51.06 | 51.06 | -1.03% | 8,851 |
| Dec 31, 2025 | 51.53 | 51.72 | 51.53 | 51.59 | 51.08 | -0.17% | 14,493 |
| Dec 30, 2025 | 51.76 | 51.76 | 51.62 | 51.68 | 51.17 | 0.19% | 5,191 |
| Dec 29, 2025 | 51.70 | 51.73 | 51.52 | 51.58 | 51.07 | -0.10% | 14,298 |
| Dec 24, 2025 | 51.69 | 51.70 | 51.63 | 51.63 | 51.12 | 0.25% | 7,946 |
| Dec 23, 2025 | 51.58 | 51.65 | 51.50 | 51.50 | 50.99 | -0.08% | 11,486 |
| Dec 22, 2025 | 51.50 | 51.60 | 51.50 | 51.54 | 51.03 | - | 26,383 |
| Dec 19, 2025 | 51.61 | 51.66 | 51.53 | 51.54 | 51.03 | -0.14% | 16,339 |
| Dec 18, 2025 | 51.72 | 51.72 | 51.53 | 51.61 | 51.10 | 0.19% | 26,110 |
| Dec 17, 2025 | 51.69 | 51.69 | 51.48 | 51.51 | 51.00 | 0.02% | 16,551 |
| Dec 16, 2025 | 51.53 | 51.67 | 51.50 | 51.50 | 50.99 | -0.06% | 28,634 |
| Dec 15, 2025 | 51.49 | 51.53 | 51.48 | 51.53 | 51.02 | 0.08% | 23,343 |
| Dec 12, 2025 | 51.53 | 51.53 | 51.40 | 51.49 | 50.98 | 0.06% | 14,829 |
| Dec 11, 2025 | 51.30 | 51.54 | 51.30 | 51.46 | 50.95 | 0.31% | 26,906 |
| Dec 10, 2025 | 51.26 | 51.40 | 51.25 | 51.30 | 50.79 | 0.08% | 17,030 |
| Dec 9, 2025 | 51.55 | 51.57 | 51.26 | 51.26 | 50.75 | -0.66% | 42,150 |
| Dec 8, 2025 | 51.62 | 51.63 | 51.50 | 51.60 | 51.09 | -0.02% | 38,000 |
| Dec 5, 2025 | 51.59 | 51.63 | 51.52 | 51.61 | 51.10 | 0.06% | 14,644 |
| Dec 4, 2025 | 51.56 | 51.70 | 51.53 | 51.58 | 51.07 | 0.16% | 16,370 |
| Dec 3, 2025 | 51.70 | 51.80 | 51.50 | 51.50 | 50.99 | -0.41% | 19,918 |
| Dec 2, 2025 | 51.75 | 51.78 | 51.59 | 51.71 | 51.20 | -0.08% | 13,661 |
| Dec 1, 2025 | 51.91 | 51.91 | 51.66 | 51.75 | 51.24 | 0.08% | 72,619 |
| Nov 28, 2025 | 51.82 | 51.83 | 51.71 | 51.71 | 51.20 | -0.14% | 15,428 |
| Nov 27, 2025 | 51.85 | 51.86 | 51.77 | 51.78 | 51.27 | 0.06% | 29,980 |
| Nov 26, 2025 | 51.98 | 51.98 | 51.75 | 51.75 | 51.24 | -0.46% | 23,645 |
| Nov 25, 2025 | 51.98 | 52.00 | 51.93 | 51.99 | 51.47 | 0.04% | 14,025 |
| Nov 24, 2025 | 51.93 | 51.98 | 51.91 | 51.97 | 51.45 | 0.17% | 20,439 |
| Nov 21, 2025 | 52.04 | 52.04 | 51.88 | 51.88 | 51.36 | - | 18,964 |
| Nov 20, 2025 | 51.98 | 51.98 | 51.80 | 51.88 | 51.36 | -0.23% | 23,952 |
| Nov 19, 2025 | 51.81 | 52.00 | 51.81 | 52.00 | 51.48 | 0.21% | 12,022 |
| Nov 18, 2025 | 51.98 | 51.98 | 51.83 | 51.89 | 51.37 | 0.04% | 25,414 |
| Nov 17, 2025 | 51.75 | 51.88 | 51.75 | 51.87 | 51.35 | 0.02% | 20,526 |
| Nov 14, 2025 | 51.91 | 51.92 | 51.83 | 51.86 | 51.34 | -0.06% | 16,289 |
| Nov 13, 2025 | 52.05 | 52.05 | 51.81 | 51.89 | 51.37 | -0.29% | 27,794 |
| Nov 12, 2025 | 52.06 | 52.07 | 51.99 | 52.04 | 51.52 | 0.06% | 20,679 |
| Nov 11, 2025 | 52.09 | 52.09 | 51.90 | 52.01 | 51.49 | - | 12,882 |
| Nov 10, 2025 | 52.09 | 52.09 | 51.96 | 52.01 | 51.49 | -0.10% | 25,561 |
| Nov 7, 2025 | 52.17 | 52.17 | 52.02 | 52.06 | 51.54 | 0.17% | 36,611 |
| Nov 6, 2025 | 52.05 | 52.05 | 51.97 | 51.97 | 51.45 | -0.27% | 46,337 |
| Nov 5, 2025 | 52.21 | 52.21 | 52.01 | 52.11 | 51.59 | 0.31% | 26,281 |
| Nov 4, 2025 | 52.10 | 52.10 | 51.95 | 51.95 | 51.43 | -0.04% | 14,279 |
| Nov 3, 2025 | 52.10 | 52.12 | 51.96 | 51.97 | 51.45 | -0.21% | 12,243 |
| Oct 31, 2025 | 52.07 | 52.13 | 52.03 | 52.08 | 51.56 | 0.13% | 31,464 |
| Oct 30, 2025 | 52.11 | 52.11 | 51.97 | 52.01 | 51.49 | -0.23% | 19,055 |
| Oct 29, 2025 | 52.20 | 52.35 | 52.07 | 52.13 | 51.61 | -0.25% | 50,769 |
| Oct 28, 2025 | 52.29 | 52.30 | 52.25 | 52.26 | 51.74 | 0.06% | 21,683 |
| Oct 27, 2025 | 52.32 | 52.35 | 52.23 | 52.23 | 51.71 | -0.15% | 26,252 |
| Oct 24, 2025 | 52.38 | 52.38 | 52.26 | 52.31 | 51.79 | -0.02% | 20,398 |
| Oct 23, 2025 | 52.40 | 52.40 | 52.32 | 52.32 | 51.80 | -0.15% | 11,864 |
| Oct 22, 2025 | 52.30 | 52.41 | 52.30 | 52.40 | 51.88 | 0.13% | 12,733 |
| Oct 21, 2025 | 52.30 | 52.39 | 52.30 | 52.33 | 51.81 | 0.13% | 18,334 |
| Oct 20, 2025 | 52.30 | 52.37 | 52.22 | 52.26 | 51.74 | -0.31% | 17,885 |
| Oct 17, 2025 | 52.20 | 52.43 | 52.20 | 52.42 | 51.90 | 0.31% | 13,087 |
| Oct 16, 2025 | 52.10 | 52.37 | 52.10 | 52.26 | 51.74 | 0.31% | 21,191 |
| Oct 15, 2025 | 52.11 | 52.18 | 52.09 | 52.10 | 51.58 | -0.04% | 26,243 |
| Oct 14, 2025 | 52.09 | 52.16 | 52.03 | 52.12 | 51.60 | 0.02% | 17,336 |