Vanguard Diversified Conservative Index ETF (ASX:VDCO)
Australia
· Delayed Price · Currency is AUD 55.45
-0.74 (-1.32%)
Mar 9, 2026, 4:10 PM AEST
ASX:VDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.71 | 55.73 | 55.23 | 55.45 | 55.45 | -1.32% | 4,046 |
| Mar 6, 2026 | 56.34 | 56.34 | 56.08 | 56.19 | 56.19 | -0.28% | 2,672 |
| Mar 5, 2026 | 56.40 | 56.40 | 56.22 | 56.35 | 56.35 | 0.12% | 3,478 |
| Mar 4, 2026 | 56.40 | 56.55 | 56.18 | 56.28 | 56.28 | -0.39% | 6,446 |
| Mar 3, 2026 | 56.77 | 56.77 | 56.50 | 56.50 | 56.50 | -0.53% | 8,518 |
| Mar 2, 2026 | 56.79 | 57.00 | 56.72 | 56.80 | 56.80 | -0.05% | 5,762 |
| Feb 27, 2026 | 56.90 | 56.90 | 56.79 | 56.83 | 56.83 | 0.02% | 8,451 |
| Feb 26, 2026 | 56.89 | 56.90 | 56.77 | 56.82 | 56.82 | 0.16% | 8,156 |
| Feb 25, 2026 | 56.66 | 56.80 | 56.66 | 56.73 | 56.73 | 0.14% | 1,500 |
| Feb 24, 2026 | 56.54 | 56.72 | 56.54 | 56.65 | 56.65 | 0.11% | 33,064 |
| Feb 23, 2026 | 56.70 | 56.75 | 56.53 | 56.59 | 56.59 | -0.12% | 12,452 |
| Feb 20, 2026 | 56.82 | 56.82 | 56.48 | 56.66 | 56.66 | 0.11% | 13,794 |
| Feb 19, 2026 | 56.53 | 56.67 | 56.53 | 56.60 | 56.60 | 0.14% | 5,940 |
| Feb 18, 2026 | 56.60 | 56.60 | 56.45 | 56.52 | 56.52 | 0.14% | 55,439 |
| Feb 17, 2026 | 56.56 | 56.56 | 56.41 | 56.44 | 56.44 | 0.25% | 11,612 |
| Feb 16, 2026 | 56.50 | 56.50 | 56.30 | 56.30 | 56.30 | -0.05% | 15,546 |
| Feb 13, 2026 | 56.41 | 56.41 | 56.27 | 56.33 | 56.33 | -0.07% | 2,349 |
| Feb 12, 2026 | 56.52 | 56.52 | 56.37 | 56.37 | 56.37 | -0.14% | 7,663 |
| Feb 11, 2026 | 56.30 | 56.46 | 56.30 | 56.45 | 56.45 | 0.27% | 9,243 |
| Feb 10, 2026 | 56.22 | 56.30 | 56.20 | 56.30 | 56.30 | 0.14% | 6,921 |
| Feb 9, 2026 | 56.23 | 56.26 | 56.12 | 56.22 | 56.22 | 0.45% | 79,942 |
| Feb 6, 2026 | 56.12 | 56.12 | 55.95 | 55.97 | 55.97 | -0.29% | 6,389 |
| Feb 5, 2026 | 56.29 | 56.29 | 56.10 | 56.13 | 56.13 | -0.04% | 6,693 |
| Feb 4, 2026 | 55.99 | 56.17 | 55.99 | 56.15 | 56.15 | -0.07% | 4,099 |
| Feb 3, 2026 | 56.10 | 56.28 | 56.06 | 56.19 | 56.19 | 0.21% | 1,185 |
| Feb 2, 2026 | 56.15 | 56.18 | 55.99 | 56.07 | 56.07 | -0.14% | 12,752 |
| Jan 30, 2026 | 56.30 | 56.30 | 56.13 | 56.15 | 56.15 | -0.02% | 18,083 |
| Jan 29, 2026 | 56.25 | 56.28 | 56.11 | 56.16 | 56.16 | -0.23% | 672 |
| Jan 28, 2026 | 56.30 | 56.30 | 56.00 | 56.29 | 56.29 | -0.02% | 5,292 |
| Jan 27, 2026 | 56.30 | 56.35 | 56.16 | 56.30 | 56.30 | 0.11% | 5,517 |
| Jan 23, 2026 | 56.23 | 56.26 | 56.20 | 56.24 | 56.24 | 0.02% | 15,223 |
| Jan 22, 2026 | 56.50 | 56.51 | 56.18 | 56.23 | 56.23 | 0.23% | 9,492 |
| Jan 21, 2026 | 56.19 | 56.23 | 55.98 | 56.10 | 56.10 | -0.16% | 13,559 |
| Jan 20, 2026 | 56.33 | 56.35 | 56.16 | 56.19 | 56.19 | -0.32% | 1,390 |
| Jan 19, 2026 | 56.61 | 56.61 | 56.28 | 56.37 | 56.37 | -0.27% | 8,391 |
| Jan 16, 2026 | 56.45 | 56.55 | 56.41 | 56.52 | 56.52 | 0.12% | 7,051 |
| Jan 15, 2026 | 56.58 | 56.58 | 56.38 | 56.45 | 56.45 | 0.18% | 3,100 |
| Jan 14, 2026 | 56.62 | 56.62 | 56.29 | 56.35 | 56.35 | -0.05% | 5,940 |
| Jan 13, 2026 | 56.30 | 56.45 | 56.28 | 56.38 | 56.38 | 0.14% | 16,204 |
| Jan 12, 2026 | 56.49 | 56.51 | 56.22 | 56.30 | 56.30 | 0.16% | 8,014 |
| Jan 9, 2026 | 56.30 | 56.30 | 56.15 | 56.21 | 56.21 | -0.04% | 5,264 |
| Jan 8, 2026 | 56.46 | 56.46 | 56.10 | 56.23 | 56.23 | 0.21% | 3,365 |
| Jan 7, 2026 | 56.10 | 56.26 | 56.01 | 56.11 | 56.11 | 0.12% | 12,895 |
| Jan 6, 2026 | 56.00 | 56.08 | 55.95 | 56.04 | 56.04 | 0.02% | 3,496 |
| Jan 5, 2026 | 56.01 | 56.18 | 55.92 | 56.03 | 56.03 | 0.29% | 20,884 |
| Jan 2, 2026 | 56.18 | 56.18 | 55.79 | 55.87 | 55.87 | -0.80% | 48,259 |
| Dec 31, 2025 | 56.24 | 56.32 | 56.13 | 56.32 | 56.09 | 0.14% | 1,648 |
| Dec 30, 2025 | 56.45 | 56.46 | 56.10 | 56.24 | 56.01 | 0.23% | 8,119 |
| Dec 29, 2025 | 56.20 | 56.30 | 56.11 | 56.11 | 55.88 | -0.21% | 6,434 |
| Dec 24, 2025 | 56.28 | 56.28 | 56.11 | 56.23 | 56.00 | 0.18% | 2,669 |
| Dec 23, 2025 | 55.90 | 56.21 | 55.80 | 56.13 | 55.90 | 0.09% | 18,749 |
| Dec 22, 2025 | 56.02 | 56.09 | 56.00 | 56.08 | 55.85 | 0.14% | 6,267 |
| Dec 19, 2025 | 56.00 | 56.04 | 55.92 | 56.00 | 55.77 | 0.16% | 6,287 |
| Dec 18, 2025 | 55.80 | 55.93 | 55.80 | 55.91 | 55.68 | - | 13,753 |
| Dec 17, 2025 | 56.08 | 56.08 | 55.88 | 55.91 | 55.68 | -0.02% | 8,381 |
| Dec 16, 2025 | 56.08 | 56.08 | 55.88 | 55.92 | 55.69 | -0.23% | 16,725 |
| Dec 15, 2025 | 56.09 | 56.09 | 55.89 | 56.05 | 55.82 | - | 22,227 |
| Dec 12, 2025 | 55.99 | 56.12 | 55.99 | 56.05 | 55.82 | 0.11% | 7,148 |
| Dec 11, 2025 | 55.90 | 56.09 | 55.90 | 55.99 | 55.76 | 0.29% | 9,094 |
| Dec 10, 2025 | 55.94 | 55.94 | 55.78 | 55.83 | 55.60 | -0.16% | 23,041 |
| Dec 9, 2025 | 55.94 | 56.00 | 55.88 | 55.92 | 55.69 | -0.04% | 9,549 |
| Dec 8, 2025 | 56.00 | 56.03 | 55.90 | 55.94 | 55.71 | -0.25% | 9,464 |
| Dec 5, 2025 | 56.13 | 56.13 | 55.98 | 56.08 | 55.85 | 0.05% | 15,290 |
| Dec 4, 2025 | 56.15 | 56.15 | 55.96 | 56.05 | 55.82 | -0.05% | 10,812 |
| Dec 3, 2025 | 56.15 | 56.15 | 55.99 | 56.08 | 55.85 | 0.29% | 17,686 |
| Dec 2, 2025 | 56.05 | 56.11 | 55.92 | 55.92 | 55.69 | -0.16% | 8,204 |
| Dec 1, 2025 | 56.01 | 56.24 | 56.01 | 56.01 | 55.78 | 0.38% | 3,980 |
| Nov 28, 2025 | 56.29 | 56.65 | 55.80 | 55.80 | 55.58 | -0.64% | 8,117 |
| Nov 27, 2025 | 56.10 | 56.30 | 56.10 | 56.16 | 55.93 | 0.12% | 6,081 |
| Nov 26, 2025 | 55.93 | 56.29 | 55.93 | 56.09 | 55.86 | 0.12% | 5,074 |
| Nov 25, 2025 | 56.00 | 56.08 | 55.94 | 56.02 | 55.79 | 0.36% | 11,293 |
| Nov 24, 2025 | 55.99 | 55.99 | 55.82 | 55.82 | 55.59 | 0.18% | 13,249 |
| Nov 21, 2025 | 55.80 | 55.80 | 55.60 | 55.72 | 55.50 | -0.45% | 5,859 |
| Nov 20, 2025 | 55.91 | 55.99 | 55.81 | 55.97 | 55.74 | 0.32% | 8,448 |
| Nov 19, 2025 | 55.83 | 55.83 | 55.69 | 55.79 | 55.57 | -0.02% | 12,763 |
| Nov 18, 2025 | 55.99 | 55.99 | 55.80 | 55.80 | 55.58 | -0.50% | 12,468 |
| Nov 17, 2025 | 56.04 | 56.08 | 55.96 | 56.08 | 55.85 | 0.07% | 22,016 |
| Nov 14, 2025 | 56.23 | 56.23 | 56.01 | 56.04 | 55.81 | -0.59% | 1,232 |
| Nov 13, 2025 | 56.45 | 56.49 | 56.28 | 56.37 | 56.14 | -0.07% | 9,268 |
| Nov 12, 2025 | 56.36 | 56.49 | 56.36 | 56.41 | 56.18 | 0.12% | 751 |
| Nov 11, 2025 | 56.48 | 56.48 | 56.23 | 56.34 | 56.11 | 0.34% | 8,232 |
| Nov 10, 2025 | 56.25 | 56.48 | 56.15 | 56.15 | 55.92 | -0.16% | 8,384 |
| Nov 7, 2025 | 56.34 | 56.34 | 56.19 | 56.24 | 56.01 | -0.07% | 12,763 |
| Nov 6, 2025 | 56.49 | 56.49 | 56.21 | 56.28 | 56.05 | -0.04% | 9,466 |
| Nov 5, 2025 | 56.30 | 56.42 | 56.23 | 56.30 | 56.07 | - | 35,393 |
| Nov 4, 2025 | 56.46 | 56.50 | 56.30 | 56.30 | 56.07 | -0.25% | 8,190 |
| Nov 3, 2025 | 56.40 | 56.50 | 56.36 | 56.44 | 56.21 | -0.02% | 18,105 |
| Oct 31, 2025 | 56.36 | 56.50 | 56.36 | 56.45 | 56.22 | - | 4,771 |
| Oct 30, 2025 | 56.50 | 56.51 | 56.35 | 56.45 | 56.22 | -0.28% | 17,503 |
| Oct 29, 2025 | 56.72 | 56.72 | 56.58 | 56.61 | 56.38 | -0.19% | 2,826 |
| Oct 28, 2025 | 56.79 | 56.79 | 56.69 | 56.72 | 56.49 | 0.07% | 12,137 |
| Oct 27, 2025 | 56.75 | 56.75 | 56.62 | 56.68 | 56.45 | 0.12% | 9,355 |
| Oct 24, 2025 | 56.65 | 56.66 | 56.51 | 56.61 | 56.38 | 0.09% | 6,664 |
| Oct 23, 2025 | 56.66 | 56.67 | 56.52 | 56.56 | 56.33 | -0.18% | 4,280 |
| Oct 22, 2025 | 56.71 | 56.71 | 56.60 | 56.66 | 56.43 | 0.01% | 16,204 |
| Oct 21, 2025 | 56.58 | 56.70 | 56.58 | 56.66 | 56.43 | 0.36% | 6,328 |
| Oct 20, 2025 | 56.50 | 56.50 | 56.30 | 56.45 | 56.22 | -0.12% | 12,862 |
| Oct 17, 2025 | 56.53 | 56.55 | 56.44 | 56.52 | 56.29 | - | 12,390 |
| Oct 16, 2025 | 56.34 | 56.55 | 56.34 | 56.52 | 56.29 | 0.32% | 16,527 |
| Oct 15, 2025 | 56.20 | 56.35 | 56.20 | 56.34 | 56.11 | 0.25% | 19,735 |