Vanguard Diversified Balanced Index ETF (ASX:VDBA)
Australia
· Delayed Price · Currency is AUD 60.48
-0.22 (-0.36%)
Mar 6, 2026, 4:10 PM AEST
ASX:VDBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.58 | 60.69 | 60.43 | 60.54 | - | -0.26% | 33,093 |
| Mar 5, 2026 | 60.69 | 61.09 | 60.67 | 60.70 | 60.70 | 0.28% | 33,327 |
| Mar 4, 2026 | 60.99 | 61.00 | 60.50 | 60.53 | 60.53 | -0.62% | 48,676 |
| Mar 3, 2026 | 61.35 | 61.37 | 60.91 | 60.91 | 60.91 | -0.72% | 22,434 |
| Mar 2, 2026 | 61.50 | 61.62 | 61.31 | 61.35 | 61.35 | -0.34% | 19,498 |
| Feb 27, 2026 | 61.45 | 61.56 | 61.44 | 61.56 | 61.56 | 0.23% | 16,288 |
| Feb 26, 2026 | 61.50 | 61.60 | 61.42 | 61.42 | 61.42 | 0.24% | 9,021 |
| Feb 25, 2026 | 61.25 | 61.40 | 61.25 | 61.27 | 61.27 | 0.28% | 19,658 |
| Feb 24, 2026 | 61.08 | 61.21 | 61.07 | 61.10 | 61.10 | 0.07% | 20,825 |
| Feb 23, 2026 | 61.37 | 61.37 | 61.06 | 61.06 | 61.06 | -0.23% | 45,308 |
| Feb 20, 2026 | 61.14 | 61.27 | 61.02 | 61.20 | 61.20 | 0.07% | 14,956 |
| Feb 19, 2026 | 61.20 | 61.29 | 61.14 | 61.16 | 61.16 | 0.31% | 26,032 |
| Feb 18, 2026 | 60.92 | 61.02 | 60.89 | 60.97 | 60.97 | 0.30% | 22,110 |
| Feb 17, 2026 | 60.90 | 61.00 | 60.79 | 60.79 | 60.79 | -0.05% | 17,478 |
| Feb 16, 2026 | 60.92 | 60.92 | 60.76 | 60.82 | 60.82 | 0.20% | 16,243 |
| Feb 13, 2026 | 60.75 | 60.89 | 60.69 | 60.70 | 60.70 | -0.43% | 23,412 |
| Feb 12, 2026 | 61.16 | 61.16 | 60.90 | 60.96 | 60.96 | -0.03% | 20,332 |
| Feb 11, 2026 | 60.94 | 61.04 | 60.84 | 60.98 | 60.98 | 0.38% | 13,470 |
| Feb 10, 2026 | 60.65 | 60.86 | 60.65 | 60.75 | 60.75 | 0.21% | 25,470 |
| Feb 9, 2026 | 60.45 | 60.74 | 60.45 | 60.62 | 60.62 | 0.78% | 22,343 |
| Feb 6, 2026 | 60.42 | 60.42 | 60.15 | 60.15 | 60.15 | -0.64% | 16,863 |
| Feb 5, 2026 | 60.55 | 60.71 | 60.54 | 60.54 | 60.54 | -0.02% | 13,468 |
| Feb 4, 2026 | 60.58 | 60.69 | 60.48 | 60.55 | 60.55 | -0.15% | 26,076 |
| Feb 3, 2026 | 60.85 | 60.86 | 60.56 | 60.64 | 60.64 | 0.30% | 35,140 |
| Feb 2, 2026 | 60.53 | 60.74 | 60.34 | 60.46 | 60.46 | -0.23% | 58,833 |
| Jan 30, 2026 | 60.69 | 60.91 | 60.56 | 60.60 | 60.60 | -0.03% | 17,346 |
| Jan 29, 2026 | 60.89 | 60.89 | 60.59 | 60.62 | 60.62 | -0.44% | 18,415 |
| Jan 28, 2026 | 60.92 | 60.92 | 60.77 | 60.89 | 60.89 | 0.05% | 6,872 |
| Jan 27, 2026 | 60.83 | 60.96 | 60.77 | 60.86 | 60.86 | 0.16% | 17,866 |
| Jan 23, 2026 | 60.86 | 60.89 | 60.76 | 60.76 | 60.76 | -0.12% | 21,952 |
| Jan 22, 2026 | 60.80 | 61.20 | 60.80 | 60.83 | 60.83 | 0.41% | 18,935 |
| Jan 21, 2026 | 60.77 | 60.77 | 60.51 | 60.58 | 60.58 | -0.33% | 30,948 |
| Jan 20, 2026 | 61.00 | 61.01 | 60.75 | 60.78 | 60.78 | -0.36% | 32,459 |
| Jan 19, 2026 | 61.18 | 61.19 | 60.95 | 61.00 | 61.00 | -0.31% | 21,728 |
| Jan 16, 2026 | 61.18 | 61.30 | 61.10 | 61.19 | 61.19 | 0.02% | 17,682 |
| Jan 15, 2026 | 61.04 | 61.26 | 61.04 | 61.18 | 61.18 | 0.34% | 42,243 |
| Jan 14, 2026 | 61.00 | 61.15 | 60.97 | 60.97 | 60.97 | 0.05% | 8,560 |
| Jan 13, 2026 | 60.95 | 61.13 | 60.94 | 60.94 | 60.94 | 0.02% | 22,321 |
| Jan 12, 2026 | 60.97 | 61.03 | 60.81 | 60.93 | 60.93 | 0.41% | 25,598 |
| Jan 9, 2026 | 60.95 | 60.96 | 60.68 | 60.68 | 60.68 | -0.16% | 29,064 |
| Jan 8, 2026 | 60.90 | 60.99 | 60.63 | 60.78 | 60.78 | 0.41% | 16,856 |
| Jan 7, 2026 | 60.67 | 60.89 | 60.53 | 60.53 | 60.53 | 0.15% | 25,605 |
| Jan 6, 2026 | 60.55 | 60.67 | 60.44 | 60.44 | 60.44 | -0.18% | 29,270 |
| Jan 5, 2026 | 60.47 | 61.00 | 60.42 | 60.55 | 60.55 | 0.20% | 34,076 |
| Jan 2, 2026 | 60.77 | 60.77 | 60.21 | 60.43 | 60.43 | -0.66% | 28,753 |
| Dec 31, 2025 | 60.87 | 60.87 | 60.66 | 60.83 | 60.56 | 0.16% | 5,427 |
| Dec 30, 2025 | 60.97 | 60.99 | 60.65 | 60.73 | 60.46 | 0.10% | 8,134 |
| Dec 29, 2025 | 60.70 | 60.99 | 60.67 | 60.67 | 60.40 | 0.02% | 25,531 |
| Dec 24, 2025 | 61.00 | 61.00 | 60.63 | 60.66 | 60.39 | -0.10% | 17,992 |
| Dec 23, 2025 | 60.99 | 60.99 | 60.62 | 60.72 | 60.45 | 0.43% | 27,326 |
| Dec 22, 2025 | 60.44 | 60.65 | 60.44 | 60.46 | 60.19 | 0.28% | 26,564 |
| Dec 19, 2025 | 60.27 | 60.49 | 60.27 | 60.29 | 60.02 | 0.27% | 19,247 |
| Dec 18, 2025 | 60.20 | 60.25 | 60.13 | 60.13 | 59.87 | -0.02% | 25,176 |
| Dec 17, 2025 | 60.20 | 60.31 | 60.14 | 60.14 | 59.88 | -0.07% | 10,495 |
| Dec 16, 2025 | 60.46 | 60.48 | 60.18 | 60.18 | 59.91 | -0.38% | 15,330 |
| Dec 15, 2025 | 60.45 | 60.46 | 60.30 | 60.41 | 60.14 | -0.18% | 13,316 |
| Dec 12, 2025 | 60.50 | 60.67 | 60.46 | 60.52 | 60.25 | 0.50% | 29,880 |
| Dec 11, 2025 | 60.30 | 60.52 | 60.22 | 60.22 | 59.95 | 0.18% | 20,207 |
| Dec 10, 2025 | 60.40 | 60.40 | 60.11 | 60.11 | 59.85 | -0.07% | 29,107 |
| Dec 9, 2025 | 60.58 | 60.58 | 60.15 | 60.15 | 59.88 | -0.35% | 24,069 |
| Dec 8, 2025 | 60.47 | 60.47 | 60.36 | 60.36 | 60.09 | -0.15% | 24,161 |
| Dec 5, 2025 | 60.69 | 60.69 | 60.37 | 60.45 | 60.18 | 0.15% | 26,774 |
| Dec 4, 2025 | 60.42 | 60.48 | 60.31 | 60.36 | 60.09 | -0.07% | 25,905 |
| Dec 3, 2025 | 60.40 | 60.56 | 60.39 | 60.40 | 60.13 | 0.10% | 40,730 |
| Dec 2, 2025 | 60.54 | 60.69 | 60.34 | 60.34 | 60.07 | -0.02% | 51,467 |
| Dec 1, 2025 | 60.75 | 60.75 | 60.35 | 60.35 | 60.08 | -0.71% | 18,991 |
| Nov 28, 2025 | 60.65 | 60.78 | 60.50 | 60.78 | 60.51 | 0.38% | 6,188 |
| Nov 27, 2025 | 60.71 | 60.75 | 60.52 | 60.55 | 60.28 | 0.08% | 37,626 |
| Nov 26, 2025 | 60.48 | 60.69 | 60.40 | 60.50 | 60.23 | 0.43% | 35,407 |
| Nov 25, 2025 | 60.03 | 60.81 | 60.03 | 60.24 | 59.97 | 0.35% | 27,626 |
| Nov 24, 2025 | 60.00 | 60.20 | 60.00 | 60.03 | 59.77 | 0.45% | 28,045 |
| Nov 21, 2025 | 59.76 | 59.81 | 59.69 | 59.76 | 59.50 | -0.80% | 28,407 |
| Nov 20, 2025 | 60.12 | 60.30 | 60.05 | 60.24 | 59.97 | 0.79% | 17,973 |
| Nov 19, 2025 | 60.17 | 60.17 | 59.77 | 59.77 | 59.51 | -0.35% | 43,704 |
| Nov 18, 2025 | 60.31 | 60.47 | 59.93 | 59.98 | 59.72 | -0.70% | 15,232 |
| Nov 17, 2025 | 60.49 | 60.49 | 60.30 | 60.40 | 60.13 | 0.03% | 24,090 |
| Nov 14, 2025 | 60.80 | 60.80 | 60.36 | 60.38 | 60.11 | -0.72% | 60,993 |
| Nov 13, 2025 | 60.93 | 61.05 | 60.80 | 60.82 | 60.55 | -0.18% | 39,243 |
| Nov 12, 2025 | 61.00 | 61.10 | 60.93 | 60.93 | 60.66 | 0.20% | 65,893 |
| Nov 11, 2025 | 61.00 | 61.01 | 60.81 | 60.81 | 60.54 | 0.23% | 36,106 |
| Nov 10, 2025 | 60.87 | 60.87 | 60.63 | 60.67 | 60.40 | 0.10% | 76,564 |
| Nov 7, 2025 | 60.82 | 60.83 | 60.61 | 60.61 | 60.34 | -0.25% | 41,681 |
| Nov 6, 2025 | 60.90 | 60.94 | 60.75 | 60.76 | 60.49 | - | 18,386 |
| Nov 5, 2025 | 60.82 | 60.89 | 60.64 | 60.76 | 60.49 | -0.12% | 26,989 |
| Nov 4, 2025 | 61.05 | 61.46 | 60.81 | 60.83 | 60.56 | -0.28% | 24,435 |
| Nov 3, 2025 | 61.06 | 61.09 | 61.00 | 61.00 | 60.73 | - | 9,690 |
| Oct 31, 2025 | 61.00 | 61.12 | 61.00 | 61.00 | 60.73 | - | 12,344 |
| Oct 30, 2025 | 61.00 | 61.17 | 61.00 | 61.00 | 60.73 | -0.23% | 25,799 |
| Oct 29, 2025 | 61.41 | 61.48 | 61.14 | 61.14 | 60.87 | -0.37% | 31,481 |
| Oct 28, 2025 | 61.50 | 61.52 | 61.35 | 61.37 | 61.10 | 0.08% | 26,181 |
| Oct 27, 2025 | 61.47 | 61.48 | 61.31 | 61.32 | 61.05 | 0.20% | 26,697 |
| Oct 24, 2025 | 61.18 | 61.28 | 61.15 | 61.20 | 60.93 | 0.03% | 13,261 |
| Oct 23, 2025 | 61.21 | 61.25 | 61.10 | 61.18 | 60.91 | 0.02% | 18,981 |
| Oct 22, 2025 | 61.30 | 61.30 | 61.15 | 61.17 | 60.90 | -0.29% | 22,562 |
| Oct 21, 2025 | 61.20 | 61.38 | 61.20 | 61.35 | 61.08 | 0.61% | 10,798 |
| Oct 20, 2025 | 60.87 | 61.04 | 60.87 | 60.98 | 60.71 | -0.05% | 35,506 |
| Oct 17, 2025 | 61.02 | 61.07 | 60.96 | 61.01 | 60.74 | -0.05% | 18,040 |
| Oct 16, 2025 | 60.89 | 61.19 | 60.89 | 61.04 | 60.77 | 0.35% | 16,250 |
| Oct 15, 2025 | 60.83 | 60.84 | 60.72 | 60.83 | 60.56 | 0.48% | 14,415 |
| Oct 14, 2025 | 60.51 | 60.64 | 60.50 | 60.54 | 60.27 | 0.22% | 25,181 |