Vanguard Diversified All Growth Index ETF (ASX:VDAL)
Australia
· Delayed Price · Currency is AUD 55.29
+0.20 (0.36%)
At close: Dec 5, 2025
ASX:VDAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.16 | 55.32 | 55.10 | 55.29 | 55.29 | 0.36% | 28,121 |
| Dec 4, 2025 | 55.21 | 55.59 | 55.03 | 55.09 | 55.09 | -0.02% | 21,494 |
| Dec 3, 2025 | 55.16 | 55.25 | 55.04 | 55.10 | 55.10 | 0.13% | 15,876 |
| Dec 2, 2025 | 55.13 | 55.95 | 55.01 | 55.03 | 55.03 | 0.07% | 24,544 |
| Dec 1, 2025 | 55.39 | 55.87 | 54.99 | 54.99 | 54.99 | -0.74% | 22,729 |
| Nov 28, 2025 | 55.22 | 55.50 | 55.14 | 55.40 | 55.40 | 0.33% | 18,236 |
| Nov 27, 2025 | 55.28 | 55.44 | 55.13 | 55.22 | 55.22 | 0.20% | 11,973 |
| Nov 26, 2025 | 55.23 | 55.49 | 55.02 | 55.11 | 55.11 | 1.08% | 22,529 |
| Nov 25, 2025 | 54.90 | 54.98 | 54.52 | 54.52 | 54.52 | 0.37% | 25,133 |
| Nov 24, 2025 | 54.38 | 54.54 | 54.23 | 54.32 | 54.32 | 0.99% | 17,241 |
| Nov 21, 2025 | 53.78 | 53.89 | 53.51 | 53.79 | 53.79 | -1.77% | 23,098 |
| Nov 20, 2025 | 54.15 | 54.84 | 54.15 | 54.76 | 54.76 | 1.33% | 29,126 |
| Nov 19, 2025 | 54.08 | 54.17 | 53.91 | 54.04 | 54.04 | -0.13% | 27,998 |
| Nov 18, 2025 | 54.72 | 54.75 | 54.08 | 54.11 | 54.11 | -1.74% | 39,896 |
| Nov 17, 2025 | 54.99 | 55.12 | 54.69 | 55.07 | 55.07 | 0.04% | 26,109 |
| Nov 14, 2025 | 55.06 | 55.11 | 54.93 | 55.05 | 55.05 | -1.33% | 35,868 |
| Nov 13, 2025 | 55.96 | 55.99 | 55.52 | 55.79 | 55.79 | -0.27% | 22,968 |
| Nov 12, 2025 | 55.95 | 56.07 | 55.86 | 55.94 | 55.94 | 0.34% | 19,156 |
| Nov 11, 2025 | 56.19 | 56.19 | 55.66 | 55.75 | 55.75 | 0.25% | 17,898 |
| Nov 10, 2025 | 55.45 | 55.92 | 55.40 | 55.61 | 55.61 | 0.42% | 20,389 |
| Nov 7, 2025 | 55.65 | 55.66 | 55.28 | 55.38 | 55.38 | -0.50% | 27,251 |
| Nov 6, 2025 | 55.76 | 56.00 | 55.50 | 55.66 | 55.66 | 0.56% | 19,081 |
| Nov 5, 2025 | 55.52 | 55.63 | 55.13 | 55.35 | 55.35 | -0.52% | 31,018 |
| Nov 4, 2025 | 55.93 | 56.03 | 55.58 | 55.64 | 55.64 | -0.41% | 27,926 |
| Nov 3, 2025 | 56.00 | 56.00 | 55.77 | 55.87 | 55.87 | -0.34% | 61,461 |
| Oct 31, 2025 | 56.00 | 56.13 | 55.91 | 56.06 | 56.06 | 0.47% | 19,080 |
| Oct 30, 2025 | 56.00 | 56.13 | 55.80 | 55.80 | 55.80 | -0.36% | 28,483 |
| Oct 29, 2025 | 56.36 | 56.65 | 56.00 | 56.00 | 56.00 | -0.62% | 29,086 |
| Oct 28, 2025 | 56.51 | 56.54 | 56.30 | 56.35 | 56.35 | -0.27% | 35,695 |
| Oct 27, 2025 | 56.49 | 56.58 | 56.40 | 56.50 | 56.50 | 0.61% | 20,268 |
| Oct 24, 2025 | 56.13 | 56.18 | 56.02 | 56.16 | 56.16 | 0.29% | 30,897 |
| Oct 23, 2025 | 55.87 | 56.04 | 55.73 | 56.00 | 56.00 | 0.07% | 22,918 |
| Oct 22, 2025 | 56.14 | 56.14 | 55.90 | 55.96 | 55.96 | -0.44% | 23,466 |
| Oct 21, 2025 | 56.17 | 56.32 | 56.09 | 56.21 | 56.21 | 0.63% | 19,674 |
| Oct 20, 2025 | 55.55 | 55.87 | 55.55 | 55.86 | 55.86 | 0.58% | 26,466 |
| Oct 17, 2025 | 55.66 | 55.72 | 55.50 | 55.54 | 55.54 | -0.72% | 24,314 |
| Oct 16, 2025 | 55.87 | 56.05 | 55.65 | 55.94 | 55.94 | 0.67% | 27,771 |
| Oct 15, 2025 | 55.52 | 55.59 | 55.44 | 55.57 | 55.57 | 0.74% | 24,441 |
| Oct 14, 2025 | 55.20 | 55.32 | 55.05 | 55.16 | 55.16 | 0.31% | 36,327 |
| Oct 13, 2025 | 55.16 | 55.20 | 54.99 | 54.99 | 54.99 | -1.04% | 36,217 |
| Oct 10, 2025 | 55.60 | 55.64 | 55.52 | 55.57 | 55.57 | 0.05% | 39,568 |
| Oct 9, 2025 | 55.78 | 55.79 | 55.53 | 55.54 | 55.54 | 0.04% | 22,444 |
| Oct 8, 2025 | 55.52 | 55.58 | 55.35 | 55.52 | 55.52 | -0.02% | 38,288 |
| Oct 7, 2025 | 55.87 | 56.09 | 55.38 | 55.53 | 55.53 | -0.13% | 36,128 |
| Oct 6, 2025 | 56.09 | 56.09 | 55.50 | 55.60 | 55.60 | 0.04% | 44,952 |
| Oct 3, 2025 | 55.30 | 55.60 | 55.30 | 55.58 | 55.58 | 0.51% | 20,058 |
| Oct 2, 2025 | 54.97 | 55.34 | 54.97 | 55.30 | 55.30 | 1.04% | 25,880 |
| Oct 1, 2025 | 54.99 | 54.99 | 54.61 | 54.73 | 54.73 | -0.51% | 27,709 |
| Sep 30, 2025 | 55.12 | 55.20 | 54.94 | 55.01 | 54.74 | -0.25% | 32,260 |
| Sep 29, 2025 | 55.00 | 55.19 | 54.99 | 55.15 | 54.88 | 0.62% | 24,425 |
| Sep 26, 2025 | 54.77 | 54.85 | 54.68 | 54.81 | 54.54 | -0.02% | 24,777 |
| Sep 25, 2025 | 54.73 | 54.89 | 54.72 | 54.82 | 54.55 | 0.27% | 16,336 |
| Sep 24, 2025 | 54.98 | 55.00 | 54.64 | 54.67 | 54.40 | -0.94% | 40,795 |
| Sep 23, 2025 | 55.02 | 55.28 | 55.02 | 55.19 | 54.92 | 0.62% | 14,139 |
| Sep 22, 2025 | 54.95 | 55.05 | 54.85 | 54.85 | 54.58 | 0.09% | 39,249 |
| Sep 19, 2025 | 54.89 | 54.94 | 54.71 | 54.80 | 54.53 | 0.33% | 23,642 |
| Sep 18, 2025 | 54.60 | 55.00 | 54.35 | 54.62 | 54.35 | 0.28% | 27,898 |
| Sep 17, 2025 | 54.52 | 54.53 | 54.37 | 54.47 | 54.21 | -0.51% | 23,341 |
| Sep 16, 2025 | 54.70 | 54.75 | 54.56 | 54.75 | 54.48 | 0.44% | 21,552 |
| Sep 15, 2025 | 54.50 | 54.51 | 54.30 | 54.51 | 54.25 | -0.09% | 35,701 |
| Sep 12, 2025 | 54.48 | 54.59 | 54.40 | 54.56 | 54.29 | 0.52% | 30,666 |
| Sep 11, 2025 | 54.25 | 54.33 | 54.20 | 54.28 | 54.02 | -0.15% | 16,358 |
| Sep 10, 2025 | 54.24 | 54.37 | 54.24 | 54.36 | 54.10 | 0.44% | 11,087 |
| Sep 9, 2025 | 54.29 | 54.29 | 54.05 | 54.12 | 53.86 | -0.29% | 17,750 |
| Sep 8, 2025 | 54.38 | 54.38 | 54.20 | 54.28 | 54.02 | -0.37% | 26,876 |
| Sep 5, 2025 | 54.46 | 54.51 | 54.37 | 54.48 | 54.22 | 0.68% | 15,218 |
| Sep 4, 2025 | 53.87 | 54.15 | 53.87 | 54.11 | 53.85 | 0.84% | 34,232 |
| Sep 3, 2025 | 54.02 | 54.04 | 53.63 | 53.66 | 53.40 | -1.00% | 50,334 |
| Sep 2, 2025 | 54.18 | 54.34 | 54.16 | 54.20 | 53.94 | -0.13% | 15,384 |
| Sep 1, 2025 | 54.37 | 54.41 | 54.18 | 54.27 | 54.01 | -0.48% | 33,894 |
| Aug 29, 2025 | 54.55 | 54.59 | 54.43 | 54.53 | 54.26 | -0.04% | 59,475 |
| Aug 28, 2025 | 54.54 | 54.74 | 54.35 | 54.55 | 54.28 | -0.02% | 23,124 |
| Aug 27, 2025 | 54.56 | 54.81 | 54.46 | 54.56 | 54.29 | 0.26% | 16,178 |
| Aug 26, 2025 | 54.55 | 54.55 | 54.23 | 54.42 | 54.16 | -0.46% | 22,382 |
| Aug 25, 2025 | 54.80 | 54.88 | 54.58 | 54.67 | 54.40 | 0.53% | 23,209 |
| Aug 22, 2025 | 54.56 | 54.57 | 54.36 | 54.38 | 54.12 | -0.33% | 21,410 |
| Aug 21, 2025 | 54.40 | 54.59 | 54.31 | 54.56 | 54.29 | 0.61% | 24,539 |
| Aug 20, 2025 | 54.22 | 54.33 | 54.10 | 54.23 | 53.97 | 0.15% | 23,293 |
| Aug 19, 2025 | 54.26 | 54.27 | 54.10 | 54.15 | 53.89 | -0.28% | 38,769 |
| Aug 18, 2025 | 54.17 | 54.31 | 54.16 | 54.30 | 54.04 | -0.11% | 35,840 |
| Aug 15, 2025 | 54.01 | 54.36 | 54.01 | 54.36 | 54.10 | 0.89% | 18,373 |
| Aug 14, 2025 | 53.94 | 53.98 | 53.88 | 53.88 | 53.62 | 0.15% | 19,393 |
| Aug 13, 2025 | 53.98 | 54.06 | 53.71 | 53.80 | 53.54 | 0.32% | 65,431 |
| Aug 12, 2025 | 53.52 | 53.70 | 53.46 | 53.63 | 53.37 | 0.09% | 22,662 |
| Aug 11, 2025 | 53.56 | 53.62 | 53.50 | 53.58 | 53.32 | 0.51% | 32,808 |
| Aug 8, 2025 | 53.39 | 53.46 | 53.30 | 53.31 | 53.05 | -0.09% | 18,592 |
| Aug 7, 2025 | 53.44 | 53.46 | 53.31 | 53.36 | 53.10 | 0.15% | 11,694 |
| Aug 6, 2025 | 53.11 | 53.37 | 53.00 | 53.28 | 53.02 | 0.28% | 13,885 |
| Aug 5, 2025 | 53.03 | 53.26 | 53.03 | 53.13 | 52.87 | 1.10% | 13,903 |
| Aug 4, 2025 | 52.92 | 52.95 | 52.30 | 52.55 | 52.29 | -0.77% | 45,549 |
| Aug 1, 2025 | 53.06 | 53.08 | 52.88 | 52.96 | 52.70 | -0.79% | 26,971 |
| Jul 31, 2025 | 53.51 | 53.54 | 53.35 | 53.38 | 53.12 | 0.24% | 16,564 |
| Jul 30, 2025 | 53.11 | 53.45 | 53.05 | 53.25 | 52.99 | 0.43% | 13,084 |
| Jul 29, 2025 | 52.98 | 53.14 | 52.95 | 53.02 | 52.76 | -0.49% | 30,126 |
| Jul 28, 2025 | 53.12 | 53.28 | 53.08 | 53.28 | 53.02 | 0.70% | 15,009 |
| Jul 25, 2025 | 52.92 | 52.98 | 52.85 | 52.91 | 52.65 | -0.09% | 22,117 |
| Jul 24, 2025 | 53.15 | 53.15 | 52.90 | 52.96 | 52.70 | -0.02% | 16,834 |
| Jul 23, 2025 | 52.95 | 52.98 | 52.73 | 52.97 | 52.71 | 0.59% | 8,238 |
| Jul 22, 2025 | 52.80 | 52.90 | 52.66 | 52.66 | 52.40 | -0.06% | 17,269 |
| Jul 21, 2025 | 52.87 | 52.87 | 52.62 | 52.69 | 52.43 | -0.68% | 14,892 |