Vanguard Diversified Balanced Index ETF (ASX:VDBA)
Australia
· Delayed Price · Currency is AUD 60.45
+0.09 (0.15%)
At close: Dec 5, 2025
ASX:VDBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.69 | 60.69 | 60.37 | 60.45 | 60.45 | 0.15% | 26,774 |
| Dec 4, 2025 | 60.42 | 60.48 | 60.31 | 60.36 | 60.36 | -0.07% | 25,905 |
| Dec 3, 2025 | 60.40 | 60.56 | 60.39 | 60.40 | 60.40 | 0.10% | 40,730 |
| Dec 2, 2025 | 60.54 | 60.69 | 60.34 | 60.34 | 60.34 | -0.02% | 51,467 |
| Dec 1, 2025 | 60.75 | 60.75 | 60.35 | 60.35 | 60.35 | -0.71% | 18,991 |
| Nov 28, 2025 | 60.65 | 60.78 | 60.50 | 60.78 | 60.78 | 0.38% | 6,188 |
| Nov 27, 2025 | 60.71 | 60.75 | 60.52 | 60.55 | 60.55 | 0.08% | 37,626 |
| Nov 26, 2025 | 60.48 | 60.69 | 60.40 | 60.50 | 60.50 | 0.43% | 35,407 |
| Nov 25, 2025 | 60.03 | 60.81 | 60.03 | 60.24 | 60.24 | 0.35% | 27,626 |
| Nov 24, 2025 | 60.00 | 60.20 | 60.00 | 60.03 | 60.03 | 0.45% | 28,045 |
| Nov 21, 2025 | 59.76 | 59.81 | 59.69 | 59.76 | 59.76 | -0.80% | 28,407 |
| Nov 20, 2025 | 60.12 | 60.30 | 60.05 | 60.24 | 60.24 | 0.79% | 17,973 |
| Nov 19, 2025 | 60.17 | 60.17 | 59.77 | 59.77 | 59.77 | -0.35% | 43,704 |
| Nov 18, 2025 | 60.31 | 60.47 | 59.93 | 59.98 | 59.98 | -0.70% | 15,232 |
| Nov 17, 2025 | 60.49 | 60.49 | 60.30 | 60.40 | 60.40 | 0.03% | 24,090 |
| Nov 14, 2025 | 60.80 | 60.80 | 60.36 | 60.38 | 60.38 | -0.72% | 60,993 |
| Nov 13, 2025 | 60.93 | 61.05 | 60.80 | 60.82 | 60.82 | -0.18% | 39,243 |
| Nov 12, 2025 | 61.00 | 61.10 | 60.93 | 60.93 | 60.93 | 0.20% | 65,893 |
| Nov 11, 2025 | 61.00 | 61.01 | 60.81 | 60.81 | 60.81 | 0.23% | 36,106 |
| Nov 10, 2025 | 60.87 | 60.87 | 60.63 | 60.67 | 60.67 | 0.10% | 76,564 |
| Nov 7, 2025 | 60.82 | 60.83 | 60.61 | 60.61 | 60.61 | -0.25% | 41,681 |
| Nov 6, 2025 | 60.90 | 60.94 | 60.75 | 60.76 | 60.76 | - | 18,386 |
| Nov 5, 2025 | 60.82 | 60.89 | 60.64 | 60.76 | 60.76 | -0.12% | 26,989 |
| Nov 4, 2025 | 61.05 | 61.46 | 60.81 | 60.83 | 60.83 | -0.28% | 24,435 |
| Nov 3, 2025 | 61.06 | 61.09 | 61.00 | 61.00 | 61.00 | - | 9,690 |
| Oct 31, 2025 | 61.00 | 61.12 | 61.00 | 61.00 | 61.00 | - | 12,344 |
| Oct 30, 2025 | 61.00 | 61.17 | 61.00 | 61.00 | 61.00 | -0.23% | 25,799 |
| Oct 29, 2025 | 61.41 | 61.48 | 61.14 | 61.14 | 61.14 | -0.37% | 31,481 |
| Oct 28, 2025 | 61.50 | 61.52 | 61.35 | 61.37 | 61.37 | 0.08% | 26,181 |
| Oct 27, 2025 | 61.47 | 61.48 | 61.31 | 61.32 | 61.32 | 0.20% | 26,697 |
| Oct 24, 2025 | 61.18 | 61.28 | 61.15 | 61.20 | 61.20 | 0.03% | 13,261 |
| Oct 23, 2025 | 61.21 | 61.25 | 61.10 | 61.18 | 61.18 | 0.02% | 18,981 |
| Oct 22, 2025 | 61.30 | 61.30 | 61.15 | 61.17 | 61.17 | -0.29% | 22,562 |
| Oct 21, 2025 | 61.20 | 61.38 | 61.20 | 61.35 | 61.35 | 0.61% | 10,798 |
| Oct 20, 2025 | 60.87 | 61.04 | 60.87 | 60.98 | 60.98 | -0.05% | 35,506 |
| Oct 17, 2025 | 61.02 | 61.07 | 60.96 | 61.01 | 61.01 | -0.05% | 18,040 |
| Oct 16, 2025 | 60.89 | 61.19 | 60.89 | 61.04 | 61.04 | 0.35% | 16,250 |
| Oct 15, 2025 | 60.83 | 60.84 | 60.72 | 60.83 | 60.83 | 0.48% | 14,415 |
| Oct 14, 2025 | 60.51 | 60.64 | 60.50 | 60.54 | 60.54 | 0.22% | 25,181 |
| Oct 13, 2025 | 60.57 | 60.60 | 60.41 | 60.41 | 60.41 | -0.43% | 12,316 |
| Oct 10, 2025 | 60.70 | 60.72 | 60.59 | 60.67 | 60.67 | 0.10% | 16,383 |
| Oct 9, 2025 | 60.80 | 60.82 | 60.61 | 60.61 | 60.61 | -0.05% | 12,435 |
| Oct 8, 2025 | 60.68 | 60.68 | 60.52 | 60.64 | 60.64 | 0.23% | 14,211 |
| Oct 7, 2025 | 60.65 | 60.67 | 60.50 | 60.50 | 60.50 | -0.20% | 19,936 |
| Oct 6, 2025 | 60.61 | 60.70 | 60.56 | 60.62 | 60.62 | -0.02% | 14,736 |
| Oct 3, 2025 | 60.62 | 60.69 | 60.50 | 60.63 | 60.63 | 0.35% | 18,271 |
| Oct 2, 2025 | 60.46 | 60.53 | 60.35 | 60.42 | 60.42 | 0.45% | 16,407 |
| Oct 1, 2025 | 60.19 | 60.26 | 60.04 | 60.15 | 60.15 | -0.38% | 37,940 |
| Sep 30, 2025 | 60.47 | 60.51 | 60.33 | 60.38 | 60.18 | -0.15% | 13,085 |
| Sep 29, 2025 | 60.37 | 60.48 | 60.37 | 60.47 | 60.27 | 0.48% | 18,117 |
| Sep 26, 2025 | 60.22 | 60.22 | 60.10 | 60.18 | 59.98 | - | 14,610 |
| Sep 25, 2025 | 60.22 | 60.30 | 60.18 | 60.18 | 59.98 | -0.10% | 12,014 |
| Sep 24, 2025 | 60.43 | 60.43 | 60.20 | 60.24 | 60.04 | -0.45% | 25,443 |
| Sep 23, 2025 | 60.36 | 60.54 | 60.36 | 60.51 | 60.31 | 0.27% | 28,591 |
| Sep 22, 2025 | 60.30 | 60.46 | 60.30 | 60.35 | 60.15 | 0.23% | 17,536 |
| Sep 19, 2025 | 60.28 | 60.38 | 60.21 | 60.21 | 60.01 | -0.08% | 13,663 |
| Sep 18, 2025 | 60.15 | 60.29 | 60.11 | 60.26 | 60.06 | 0.18% | 11,151 |
| Sep 17, 2025 | 60.23 | 60.26 | 60.10 | 60.15 | 59.95 | -0.17% | 27,692 |
| Sep 16, 2025 | 60.16 | 60.35 | 60.16 | 60.25 | 60.05 | 0.24% | 45,134 |
| Sep 15, 2025 | 60.02 | 60.12 | 60.01 | 60.11 | 59.90 | -0.09% | 14,171 |
| Sep 12, 2025 | 60.06 | 60.22 | 60.06 | 60.16 | 59.96 | 0.23% | 9,018 |
| Sep 11, 2025 | 60.00 | 60.05 | 59.94 | 60.02 | 59.82 | 0.18% | 27,371 |
| Sep 10, 2025 | 59.90 | 60.00 | 59.90 | 59.91 | 59.71 | 0.02% | 8,830 |
| Sep 9, 2025 | 59.92 | 60.03 | 59.86 | 59.90 | 59.70 | 0.05% | 13,637 |
| Sep 8, 2025 | 59.99 | 60.00 | 59.87 | 59.87 | 59.67 | -0.22% | 19,422 |
| Sep 5, 2025 | 59.88 | 60.00 | 59.88 | 60.00 | 59.80 | 0.57% | 21,521 |
| Sep 4, 2025 | 59.44 | 59.67 | 59.44 | 59.66 | 59.46 | 0.52% | 29,196 |
| Sep 3, 2025 | 59.63 | 59.63 | 59.32 | 59.35 | 59.15 | -0.45% | 9,766 |
| Sep 2, 2025 | 59.76 | 59.76 | 59.61 | 59.62 | 59.42 | -0.15% | 22,006 |
| Sep 1, 2025 | 59.88 | 59.89 | 59.66 | 59.71 | 59.51 | -0.27% | 10,807 |
| Aug 29, 2025 | 60.04 | 60.04 | 59.87 | 59.87 | 59.67 | -0.10% | 11,014 |
| Aug 28, 2025 | 60.00 | 60.03 | 59.85 | 59.93 | 59.73 | 0.13% | 23,348 |
| Aug 27, 2025 | 59.98 | 59.98 | 59.85 | 59.85 | 59.65 | 0.07% | 15,164 |
| Aug 26, 2025 | 59.98 | 59.98 | 59.76 | 59.81 | 59.61 | -0.28% | 38,432 |
| Aug 25, 2025 | 60.00 | 60.16 | 59.98 | 59.98 | 59.78 | 0.30% | 27,953 |
| Aug 22, 2025 | 59.91 | 59.91 | 59.75 | 59.80 | 59.60 | -0.20% | 10,480 |
| Aug 21, 2025 | 59.87 | 59.97 | 59.80 | 59.92 | 59.72 | 0.47% | 35,880 |
| Aug 20, 2025 | 59.66 | 59.78 | 59.64 | 59.64 | 59.44 | -0.05% | 19,797 |
| Aug 19, 2025 | 59.77 | 59.77 | 59.60 | 59.67 | 59.47 | -0.22% | 32,005 |
| Aug 18, 2025 | 59.72 | 59.81 | 59.70 | 59.80 | 59.60 | -0.17% | 54,380 |
| Aug 15, 2025 | 59.76 | 59.90 | 59.74 | 59.90 | 59.70 | 0.39% | 20,544 |
| Aug 14, 2025 | 59.64 | 59.80 | 59.63 | 59.67 | 59.47 | 0.25% | 15,299 |
| Aug 13, 2025 | 59.61 | 59.61 | 59.42 | 59.52 | 59.32 | 0.10% | 15,077 |
| Aug 12, 2025 | 59.32 | 59.46 | 59.30 | 59.46 | 59.26 | 0.17% | 16,269 |
| Aug 11, 2025 | 59.38 | 59.41 | 59.25 | 59.36 | 59.16 | 0.30% | 19,276 |
| Aug 8, 2025 | 59.33 | 59.42 | 59.18 | 59.18 | 58.98 | -0.20% | 48,404 |
| Aug 7, 2025 | 59.28 | 59.36 | 59.23 | 59.30 | 59.10 | 0.07% | 15,243 |
| Aug 6, 2025 | 59.19 | 59.28 | 59.16 | 59.26 | 59.06 | -0.03% | 9,726 |
| Aug 5, 2025 | 59.14 | 59.28 | 59.14 | 59.28 | 59.08 | 0.95% | 18,824 |
| Aug 4, 2025 | 58.84 | 58.84 | 58.72 | 58.72 | 58.52 | -0.22% | 12,105 |
| Aug 1, 2025 | 58.98 | 58.99 | 58.85 | 58.85 | 58.65 | -0.47% | 14,309 |
| Jul 31, 2025 | 59.17 | 59.29 | 59.13 | 59.13 | 58.93 | -0.03% | 19,675 |
| Jul 30, 2025 | 59.05 | 59.17 | 58.93 | 59.15 | 58.95 | 0.25% | 12,806 |
| Jul 29, 2025 | 58.94 | 59.01 | 58.84 | 59.00 | 58.80 | -0.03% | 25,840 |
| Jul 28, 2025 | 58.86 | 59.02 | 58.86 | 59.02 | 58.82 | 0.49% | 14,824 |
| Jul 25, 2025 | 58.87 | 58.88 | 58.73 | 58.73 | 58.53 | -0.12% | 15,130 |
| Jul 24, 2025 | 58.92 | 58.98 | 58.80 | 58.80 | 58.60 | -0.03% | 19,939 |
| Jul 23, 2025 | 58.93 | 58.93 | 58.75 | 58.82 | 58.62 | 0.10% | 17,219 |
| Jul 22, 2025 | 58.80 | 58.86 | 58.72 | 58.76 | 58.56 | 0.26% | 5,324 |
| Jul 21, 2025 | 58.80 | 58.80 | 58.60 | 58.61 | 58.41 | -0.34% | 22,102 |