Vanguard Australian Corporate Fixed Interest Index ETF (ASX:VACF)
Australia
· Delayed Price · Currency is AUD 50.62
-0.09 (-0.18%)
Apr 28, 2026, 4:10 PM AEST
ASX:VACF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.71 | 50.71 | 50.62 | 50.62 | 50.62 | -0.18% | 137,910 |
| Apr 27, 2026 | 50.70 | 50.75 | 50.67 | 50.71 | 50.71 | 0.04% | 8,021 |
| Apr 24, 2026 | 50.70 | 50.71 | 50.62 | 50.69 | 50.69 | 0.08% | 241,112 |
| Apr 23, 2026 | 50.77 | 50.77 | 50.65 | 50.65 | 50.65 | -0.24% | 15,188 |
| Apr 22, 2026 | 50.85 | 50.85 | 50.73 | 50.77 | 50.77 | -0.12% | 15,364 |
| Apr 21, 2026 | 50.80 | 50.87 | 50.79 | 50.83 | 50.83 | 0.14% | 10,004 |
| Apr 20, 2026 | 50.78 | 50.83 | 50.74 | 50.76 | 50.76 | 0.16% | 18,973 |
| Apr 17, 2026 | 50.69 | 50.71 | 50.63 | 50.68 | 50.68 | -0.10% | 9,173 |
| Apr 16, 2026 | 50.77 | 50.78 | 50.68 | 50.73 | 50.73 | -0.06% | 9,208 |
| Apr 15, 2026 | 50.75 | 50.79 | 50.71 | 50.76 | 50.76 | 0.16% | 12,590 |
| Apr 14, 2026 | 50.69 | 50.73 | 50.65 | 50.68 | 50.68 | 0.28% | 4,171 |
| Apr 13, 2026 | 50.55 | 50.55 | 50.44 | 50.54 | 50.54 | -0.12% | 22,416 |
| Apr 10, 2026 | 50.69 | 50.69 | 50.55 | 50.60 | 50.60 | -0.02% | 9,925 |
| Apr 9, 2026 | 50.65 | 50.65 | 50.57 | 50.61 | 50.61 | -0.10% | 12,668 |
| Apr 8, 2026 | 50.63 | 50.70 | 50.63 | 50.66 | 50.66 | 0.28% | 16,408 |
| Apr 7, 2026 | 50.44 | 50.55 | 50.44 | 50.52 | 50.52 | 0.24% | 13,406 |
| Apr 2, 2026 | 50.67 | 50.67 | 50.38 | 50.40 | 50.40 | -0.49% | 47,781 |
| Apr 1, 2026 | 50.80 | 50.80 | 50.53 | 50.65 | 50.65 | -0.84% | 22,744 |
| Mar 31, 2026 | 50.87 | 51.08 | 50.87 | 51.08 | 50.58 | 0.45% | 7,879 |
| Mar 30, 2026 | 50.85 | 50.92 | 50.80 | 50.85 | 50.35 | 0.12% | 17,590 |
| Mar 27, 2026 | 50.92 | 50.92 | 50.74 | 50.79 | 50.30 | -0.24% | 23,309 |
| Mar 26, 2026 | 50.98 | 51.07 | 50.91 | 50.91 | 50.41 | -0.22% | 16,849 |
| Mar 25, 2026 | 50.93 | 51.05 | 50.90 | 51.02 | 50.52 | 0.39% | 6,421 |
| Mar 24, 2026 | 50.78 | 50.90 | 50.78 | 50.82 | 50.33 | 0.30% | 18,706 |
| Mar 23, 2026 | 50.69 | 50.75 | 50.60 | 50.67 | 50.18 | -0.26% | 9,010 |
| Mar 20, 2026 | 51.23 | 51.23 | 50.80 | 50.80 | 50.31 | -0.37% | 14,773 |
| Mar 19, 2026 | 51.09 | 51.09 | 50.97 | 50.99 | 50.49 | -0.31% | 12,062 |
| Mar 18, 2026 | 51.19 | 51.22 | 51.13 | 51.15 | 50.65 | 0.10% | 6,119 |
| Mar 17, 2026 | 51.08 | 51.17 | 51.06 | 51.10 | 50.60 | 0.12% | 12,436 |
| Mar 16, 2026 | 51.01 | 51.10 | 51.00 | 51.04 | 50.54 | -0.04% | 15,180 |
| Mar 13, 2026 | 51.04 | 51.11 | 51.04 | 51.06 | 50.56 | 0.10% | 12,190 |
| Mar 12, 2026 | 51.11 | 51.11 | 50.96 | 51.01 | 50.51 | -0.39% | 12,021 |
| Mar 11, 2026 | 51.13 | 51.21 | 51.11 | 51.21 | 50.71 | 0.14% | 23,702 |
| Mar 10, 2026 | 51.19 | 51.26 | 51.13 | 51.14 | 50.64 | 0.29% | 26,364 |
| Mar 9, 2026 | 51.14 | 51.14 | 50.93 | 50.99 | 50.49 | -0.60% | 113,524 |
| Mar 6, 2026 | 51.34 | 51.35 | 51.22 | 51.30 | 50.80 | -0.08% | 10,833 |
| Mar 5, 2026 | 51.30 | 51.42 | 51.30 | 51.34 | 50.84 | -0.21% | 12,024 |
| Mar 4, 2026 | 51.27 | 51.47 | 51.27 | 51.45 | 50.95 | 0.04% | 12,818 |
| Mar 3, 2026 | 51.54 | 51.54 | 51.35 | 51.43 | 50.93 | -0.41% | 14,455 |
| Mar 2, 2026 | 51.75 | 51.75 | 51.61 | 51.64 | 51.14 | 0.06% | 12,460 |
| Feb 27, 2026 | 51.64 | 51.66 | 51.60 | 51.61 | 51.11 | 0.14% | 16,116 |
| Feb 26, 2026 | 51.52 | 51.59 | 51.52 | 51.54 | 51.04 | 0.08% | 8,329 |
| Feb 25, 2026 | 51.59 | 51.59 | 51.49 | 51.50 | 51.00 | -0.19% | 19,750 |
| Feb 24, 2026 | 51.59 | 51.60 | 51.54 | 51.60 | 51.10 | 0.08% | 15,912 |
| Feb 23, 2026 | 51.53 | 51.57 | 51.48 | 51.56 | 51.06 | 0.14% | 14,133 |
| Feb 20, 2026 | 51.41 | 51.51 | 51.41 | 51.49 | 50.99 | 0.25% | 29,456 |
| Feb 19, 2026 | 51.52 | 51.52 | 51.36 | 51.36 | 50.86 | -0.31% | 58,945 |
| Feb 18, 2026 | 51.48 | 51.54 | 51.48 | 51.52 | 51.02 | - | 10,234 |
| Feb 17, 2026 | 51.48 | 51.56 | 51.46 | 51.52 | 51.02 | 0.10% | 7,834 |
| Feb 16, 2026 | 51.51 | 51.52 | 51.46 | 51.47 | 50.97 | 0.10% | 10,626 |
| Feb 13, 2026 | 51.49 | 51.49 | 51.42 | 51.42 | 50.92 | 0.18% | 8,035 |
| Feb 12, 2026 | 51.36 | 51.40 | 51.32 | 51.33 | 50.83 | -0.25% | 12,012 |
| Feb 11, 2026 | 51.52 | 51.52 | 51.41 | 51.46 | 50.96 | 0.23% | 16,316 |
| Feb 10, 2026 | 51.33 | 51.39 | 51.31 | 51.34 | 50.84 | 0.18% | 16,148 |
| Feb 9, 2026 | 51.31 | 51.31 | 51.24 | 51.25 | 50.75 | -0.16% | 15,299 |
| Feb 6, 2026 | 51.30 | 51.37 | 51.29 | 51.33 | 50.83 | 0.20% | 16,850 |
| Feb 5, 2026 | 51.30 | 51.30 | 51.16 | 51.23 | 50.73 | - | 11,031 |
| Feb 4, 2026 | 51.20 | 51.24 | 51.16 | 51.23 | 50.73 | -0.06% | 24,512 |
| Feb 3, 2026 | 51.31 | 51.31 | 51.14 | 51.26 | 50.76 | -0.14% | 7,431 |
| Feb 2, 2026 | 51.26 | 51.33 | 51.25 | 51.33 | 50.83 | 0.20% | 8,103 |
| Jan 30, 2026 | 51.39 | 51.39 | 51.18 | 51.23 | 50.73 | -0.08% | 29,404 |
| Jan 29, 2026 | 51.37 | 51.37 | 51.23 | 51.27 | 50.77 | 0.04% | 10,354 |
| Jan 28, 2026 | 51.25 | 51.27 | 51.06 | 51.25 | 50.75 | 0.22% | 15,745 |
| Jan 27, 2026 | 51.21 | 51.26 | 51.14 | 51.14 | 50.64 | -0.18% | 15,432 |
| Jan 23, 2026 | 51.24 | 51.24 | 51.18 | 51.23 | 50.73 | 0.16% | 14,369 |
| Jan 22, 2026 | 51.31 | 51.40 | 51.15 | 51.15 | 50.65 | -0.31% | 14,914 |
| Jan 21, 2026 | 51.20 | 51.33 | 51.20 | 51.31 | 50.81 | 0.08% | 7,146 |
| Jan 20, 2026 | 51.21 | 51.32 | 51.21 | 51.27 | 50.77 | -0.04% | 17,437 |
| Jan 19, 2026 | 51.39 | 51.40 | 51.28 | 51.29 | 50.79 | -0.21% | 93,694 |
| Jan 16, 2026 | 51.34 | 51.41 | 51.34 | 51.40 | 50.90 | -0.02% | 16,588 |
| Jan 15, 2026 | 51.40 | 51.46 | 51.38 | 51.41 | 50.91 | 0.14% | 9,741 |
| Jan 14, 2026 | 51.30 | 51.35 | 51.27 | 51.34 | 50.84 | 0.10% | 15,776 |
| Jan 13, 2026 | 51.45 | 51.45 | 51.29 | 51.29 | 50.79 | -0.12% | 11,705 |
| Jan 12, 2026 | 51.30 | 51.39 | 51.30 | 51.35 | 50.85 | 0.02% | 17,405 |
| Jan 9, 2026 | 51.38 | 51.40 | 51.31 | 51.34 | 50.84 | -0.04% | 8,990 |
| Jan 8, 2026 | 51.19 | 51.38 | 51.19 | 51.36 | 50.86 | 0.33% | 13,448 |
| Jan 7, 2026 | 51.16 | 51.20 | 51.07 | 51.19 | 50.69 | 0.06% | 15,250 |
| Jan 6, 2026 | 51.17 | 51.22 | 51.15 | 51.16 | 50.66 | 0.10% | 14,248 |
| Jan 5, 2026 | 51.19 | 51.19 | 51.08 | 51.11 | 50.61 | 0.10% | 29,031 |
| Jan 2, 2026 | 51.19 | 51.19 | 51.06 | 51.06 | 50.56 | -1.03% | 8,851 |
| Dec 31, 2025 | 51.53 | 51.72 | 51.53 | 51.59 | 50.58 | -0.17% | 14,493 |
| Dec 30, 2025 | 51.76 | 51.76 | 51.62 | 51.68 | 50.67 | 0.19% | 5,191 |
| Dec 29, 2025 | 51.70 | 51.73 | 51.52 | 51.58 | 50.57 | -0.10% | 14,298 |
| Dec 24, 2025 | 51.69 | 51.70 | 51.63 | 51.63 | 50.62 | 0.25% | 7,946 |
| Dec 23, 2025 | 51.58 | 51.65 | 51.50 | 51.50 | 50.49 | -0.08% | 11,486 |
| Dec 22, 2025 | 51.50 | 51.60 | 51.50 | 51.54 | 50.53 | - | 26,383 |
| Dec 19, 2025 | 51.61 | 51.66 | 51.53 | 51.54 | 50.53 | -0.14% | 16,339 |
| Dec 18, 2025 | 51.72 | 51.72 | 51.53 | 51.61 | 50.60 | 0.19% | 26,110 |
| Dec 17, 2025 | 51.69 | 51.69 | 51.48 | 51.51 | 50.50 | 0.02% | 16,551 |
| Dec 16, 2025 | 51.53 | 51.67 | 51.50 | 51.50 | 50.49 | -0.06% | 28,634 |
| Dec 15, 2025 | 51.49 | 51.53 | 51.48 | 51.53 | 50.52 | 0.08% | 23,343 |
| Dec 12, 2025 | 51.53 | 51.53 | 51.40 | 51.49 | 50.48 | 0.06% | 14,829 |
| Dec 11, 2025 | 51.30 | 51.54 | 51.30 | 51.46 | 50.45 | 0.31% | 26,906 |
| Dec 10, 2025 | 51.26 | 51.40 | 51.25 | 51.30 | 50.30 | 0.08% | 17,030 |
| Dec 9, 2025 | 51.55 | 51.57 | 51.26 | 51.26 | 50.26 | -0.66% | 42,150 |
| Dec 8, 2025 | 51.62 | 51.63 | 51.50 | 51.60 | 50.59 | -0.02% | 38,000 |
| Dec 5, 2025 | 51.59 | 51.63 | 51.52 | 51.61 | 50.60 | 0.06% | 14,644 |
| Dec 4, 2025 | 51.56 | 51.70 | 51.53 | 51.58 | 50.57 | 0.16% | 16,370 |
| Dec 3, 2025 | 51.70 | 51.80 | 51.50 | 51.50 | 50.49 | -0.41% | 19,918 |
| Dec 2, 2025 | 51.75 | 51.78 | 51.59 | 51.71 | 50.70 | -0.08% | 13,661 |