Vanguard Australian Corporate Fixed Interest Index ETF (ASX:VACF)
Australia
· Delayed Price · Currency is AUD 51.61
+0.03 (0.06%)
At close: Dec 5, 2025
ASX:VACF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.59 | 51.63 | 51.52 | 51.61 | 51.61 | 0.06% | 14,644 |
| Dec 4, 2025 | 51.56 | 51.70 | 51.53 | 51.58 | 51.58 | 0.16% | 16,370 |
| Dec 3, 2025 | 51.70 | 51.80 | 51.50 | 51.50 | 51.50 | -0.41% | 19,918 |
| Dec 2, 2025 | 51.75 | 51.78 | 51.59 | 51.71 | 51.71 | -0.08% | 13,661 |
| Dec 1, 2025 | 51.91 | 51.91 | 51.66 | 51.75 | 51.75 | 0.08% | 72,619 |
| Nov 28, 2025 | 51.82 | 51.83 | 51.71 | 51.71 | 51.71 | -0.14% | 15,428 |
| Nov 27, 2025 | 51.85 | 51.86 | 51.77 | 51.78 | 51.78 | 0.06% | 29,980 |
| Nov 26, 2025 | 51.98 | 51.98 | 51.75 | 51.75 | 51.75 | -0.46% | 23,645 |
| Nov 25, 2025 | 51.98 | 52.00 | 51.93 | 51.99 | 51.99 | 0.04% | 14,025 |
| Nov 24, 2025 | 51.93 | 51.98 | 51.91 | 51.97 | 51.97 | 0.17% | 20,439 |
| Nov 21, 2025 | 52.04 | 52.04 | 51.88 | 51.88 | 51.88 | - | 18,964 |
| Nov 20, 2025 | 51.98 | 51.98 | 51.80 | 51.88 | 51.88 | -0.23% | 23,952 |
| Nov 19, 2025 | 51.81 | 52.00 | 51.81 | 52.00 | 52.00 | 0.21% | 12,022 |
| Nov 18, 2025 | 51.98 | 51.98 | 51.83 | 51.89 | 51.89 | 0.04% | 25,414 |
| Nov 17, 2025 | 51.75 | 51.88 | 51.75 | 51.87 | 51.87 | 0.02% | 20,526 |
| Nov 14, 2025 | 51.91 | 51.92 | 51.83 | 51.86 | 51.86 | -0.06% | 16,289 |
| Nov 13, 2025 | 52.05 | 52.05 | 51.81 | 51.89 | 51.89 | -0.29% | 27,794 |
| Nov 12, 2025 | 52.06 | 52.07 | 51.99 | 52.04 | 52.04 | 0.06% | 20,679 |
| Nov 11, 2025 | 52.09 | 52.09 | 51.90 | 52.01 | 52.01 | - | 12,882 |
| Nov 10, 2025 | 52.09 | 52.09 | 51.96 | 52.01 | 52.01 | -0.10% | 25,561 |
| Nov 7, 2025 | 52.17 | 52.17 | 52.02 | 52.06 | 52.06 | 0.17% | 36,611 |
| Nov 6, 2025 | 52.05 | 52.05 | 51.97 | 51.97 | 51.97 | -0.27% | 46,337 |
| Nov 5, 2025 | 52.21 | 52.21 | 52.01 | 52.11 | 52.11 | 0.31% | 26,281 |
| Nov 4, 2025 | 52.10 | 52.10 | 51.95 | 51.95 | 51.95 | -0.04% | 14,279 |
| Nov 3, 2025 | 52.10 | 52.12 | 51.96 | 51.97 | 51.97 | -0.21% | 12,243 |
| Oct 31, 2025 | 52.07 | 52.13 | 52.03 | 52.08 | 52.08 | 0.13% | 31,464 |
| Oct 30, 2025 | 52.11 | 52.11 | 51.97 | 52.01 | 52.01 | -0.23% | 19,055 |
| Oct 29, 2025 | 52.20 | 52.35 | 52.07 | 52.13 | 52.13 | -0.25% | 50,769 |
| Oct 28, 2025 | 52.29 | 52.30 | 52.25 | 52.26 | 52.26 | 0.06% | 21,683 |
| Oct 27, 2025 | 52.32 | 52.35 | 52.23 | 52.23 | 52.23 | -0.15% | 26,252 |
| Oct 24, 2025 | 52.38 | 52.38 | 52.26 | 52.31 | 52.31 | -0.02% | 20,398 |
| Oct 23, 2025 | 52.40 | 52.40 | 52.32 | 52.32 | 52.32 | -0.15% | 11,864 |
| Oct 22, 2025 | 52.30 | 52.41 | 52.30 | 52.40 | 52.40 | 0.13% | 12,733 |
| Oct 21, 2025 | 52.30 | 52.39 | 52.30 | 52.33 | 52.33 | 0.13% | 18,334 |
| Oct 20, 2025 | 52.30 | 52.37 | 52.22 | 52.26 | 52.26 | -0.31% | 17,885 |
| Oct 17, 2025 | 52.20 | 52.43 | 52.20 | 52.42 | 52.42 | 0.31% | 13,087 |
| Oct 16, 2025 | 52.10 | 52.37 | 52.10 | 52.26 | 52.26 | 0.31% | 21,191 |
| Oct 15, 2025 | 52.11 | 52.18 | 52.09 | 52.10 | 52.10 | -0.04% | 26,243 |
| Oct 14, 2025 | 52.09 | 52.16 | 52.03 | 52.12 | 52.12 | 0.02% | 17,336 |
| Oct 13, 2025 | 52.17 | 52.17 | 52.03 | 52.11 | 52.11 | 0.25% | 11,627 |
| Oct 10, 2025 | 52.04 | 52.04 | 51.93 | 51.98 | 51.98 | 0.02% | 13,608 |
| Oct 9, 2025 | 52.02 | 52.10 | 51.97 | 51.97 | 51.97 | -0.10% | 13,915 |
| Oct 8, 2025 | 52.00 | 52.02 | 51.94 | 52.02 | 52.02 | 0.23% | 17,820 |
| Oct 7, 2025 | 51.84 | 51.98 | 51.84 | 51.90 | 51.90 | -0.13% | 23,283 |
| Oct 6, 2025 | 52.01 | 52.01 | 51.95 | 51.97 | 51.97 | -0.12% | 17,275 |
| Oct 3, 2025 | 52.02 | 52.03 | 51.93 | 52.03 | 52.03 | 0.12% | 19,179 |
| Oct 2, 2025 | 52.01 | 52.12 | 51.90 | 51.97 | 51.97 | 0.10% | 26,189 |
| Oct 1, 2025 | 52.00 | 52.00 | 51.84 | 51.92 | 51.92 | -0.67% | 13,632 |
| Sep 30, 2025 | 52.24 | 52.36 | 52.23 | 52.27 | 51.89 | -0.08% | 79,746 |
| Sep 29, 2025 | 52.21 | 52.34 | 52.21 | 52.31 | 51.93 | 0.29% | 21,945 |
| Sep 26, 2025 | 52.20 | 52.24 | 52.15 | 52.16 | 51.78 | -0.19% | 12,914 |
| Sep 25, 2025 | 52.31 | 52.33 | 52.26 | 52.26 | 51.88 | -0.15% | 12,676 |
| Sep 24, 2025 | 52.40 | 52.46 | 52.27 | 52.34 | 51.96 | -0.21% | 13,201 |
| Sep 23, 2025 | 52.42 | 52.46 | 52.35 | 52.45 | 52.07 | 0.10% | 22,683 |
| Sep 22, 2025 | 52.46 | 52.46 | 52.32 | 52.40 | 52.02 | 0.04% | 20,246 |
| Sep 19, 2025 | 52.48 | 52.48 | 52.38 | 52.38 | 52.00 | -0.30% | 19,114 |
| Sep 18, 2025 | 52.44 | 52.54 | 52.39 | 52.54 | 52.16 | 0.23% | 21,357 |
| Sep 17, 2025 | 52.43 | 52.47 | 52.37 | 52.42 | 52.04 | 0.08% | 12,788 |
| Sep 16, 2025 | 52.36 | 52.46 | 52.36 | 52.38 | 52.00 | 0.02% | 18,384 |
| Sep 15, 2025 | 52.36 | 52.38 | 52.33 | 52.37 | 51.99 | -0.06% | 27,000 |
| Sep 12, 2025 | 52.42 | 52.43 | 52.36 | 52.40 | 52.02 | -0.02% | 12,929 |
| Sep 11, 2025 | 52.42 | 52.44 | 52.35 | 52.41 | 52.03 | 0.19% | 8,284 |
| Sep 10, 2025 | 52.30 | 52.37 | 52.24 | 52.31 | 51.93 | -0.08% | 12,665 |
| Sep 9, 2025 | 52.39 | 52.39 | 52.28 | 52.35 | 51.97 | 0.02% | 21,133 |
| Sep 8, 2025 | 52.32 | 52.34 | 52.23 | 52.34 | 51.96 | 0.35% | 13,865 |
| Sep 5, 2025 | 52.25 | 52.25 | 52.16 | 52.16 | 51.78 | -0.15% | 23,047 |
| Sep 4, 2025 | 52.23 | 52.24 | 52.14 | 52.24 | 51.86 | 0.27% | 14,582 |
| Sep 3, 2025 | 52.27 | 52.27 | 52.00 | 52.10 | 51.72 | -0.23% | 20,287 |
| Sep 2, 2025 | 52.17 | 52.24 | 52.14 | 52.22 | 51.84 | 0.04% | 12,655 |
| Sep 1, 2025 | 52.34 | 52.34 | 52.20 | 52.20 | 51.82 | -0.19% | 16,676 |
| Aug 29, 2025 | 52.34 | 52.34 | 52.21 | 52.30 | 51.92 | 0.13% | 25,636 |
| Aug 28, 2025 | 52.24 | 52.30 | 52.20 | 52.23 | 51.85 | 0.13% | 17,069 |
| Aug 27, 2025 | 52.24 | 52.26 | 52.15 | 52.16 | 51.78 | -0.15% | 21,905 |
| Aug 26, 2025 | 52.25 | 52.30 | 52.18 | 52.24 | 51.86 | - | 24,165 |
| Aug 25, 2025 | 52.30 | 52.30 | 52.22 | 52.24 | 51.86 | 0.04% | 23,238 |
| Aug 22, 2025 | 52.16 | 52.23 | 52.16 | 52.22 | 51.84 | -0.06% | 27,979 |
| Aug 21, 2025 | 52.26 | 52.30 | 52.18 | 52.25 | 51.87 | 0.06% | 139,621 |
| Aug 20, 2025 | 52.19 | 52.26 | 52.12 | 52.22 | 51.84 | 0.21% | 29,185 |
| Aug 19, 2025 | 52.13 | 52.20 | 52.11 | 52.11 | 51.73 | -0.19% | 24,939 |
| Aug 18, 2025 | 52.22 | 52.24 | 52.14 | 52.21 | 51.83 | -0.04% | 25,402 |
| Aug 15, 2025 | 52.22 | 52.27 | 52.19 | 52.23 | 51.85 | -0.04% | 6,089 |
| Aug 14, 2025 | 52.22 | 52.28 | 52.18 | 52.25 | 51.87 | 0.21% | 29,689 |
| Aug 13, 2025 | 52.09 | 52.21 | 52.09 | 52.14 | 51.76 | 0.12% | 17,149 |
| Aug 12, 2025 | 52.09 | 52.14 | 52.00 | 52.08 | 51.70 | -0.06% | 29,658 |
| Aug 11, 2025 | 52.09 | 52.11 | 52.01 | 52.11 | 51.73 | 0.12% | 17,856 |
| Aug 8, 2025 | 52.08 | 52.08 | 52.01 | 52.05 | 51.67 | 0.08% | 20,320 |
| Aug 7, 2025 | 52.02 | 52.08 | 52.00 | 52.01 | 51.63 | 0.02% | 9,033 |
| Aug 6, 2025 | 52.10 | 52.10 | 51.99 | 52.00 | 51.62 | -0.13% | 14,748 |
| Aug 5, 2025 | 52.11 | 52.12 | 52.02 | 52.07 | 51.69 | 0.12% | 17,203 |
| Aug 4, 2025 | 52.32 | 52.32 | 52.00 | 52.01 | 51.63 | 0.21% | 8,416 |
| Aug 1, 2025 | 52.02 | 52.02 | 51.83 | 51.90 | 51.52 | 0.02% | 25,438 |
| Jul 31, 2025 | 52.00 | 52.01 | 51.89 | 51.89 | 51.51 | -0.27% | 94,718 |
| Jul 30, 2025 | 51.89 | 52.04 | 51.89 | 52.03 | 51.65 | 0.31% | 21,808 |
| Jul 29, 2025 | 51.88 | 51.91 | 51.86 | 51.87 | 51.49 | 0.02% | 14,121 |
| Jul 28, 2025 | 51.81 | 51.87 | 51.81 | 51.86 | 51.48 | 0.10% | 17,605 |
| Jul 25, 2025 | 51.85 | 51.86 | 51.79 | 51.81 | 51.43 | -0.06% | 21,776 |
| Jul 24, 2025 | 51.89 | 51.89 | 51.78 | 51.84 | 51.46 | -0.02% | 13,334 |
| Jul 23, 2025 | 51.94 | 51.96 | 51.85 | 51.85 | 51.47 | - | 13,700 |
| Jul 22, 2025 | 51.92 | 51.93 | 51.84 | 51.85 | 51.47 | -0.04% | 15,249 |
| Jul 21, 2025 | 51.83 | 51.89 | 51.81 | 51.87 | 51.49 | 0.14% | 12,222 |