Vanguard Diversified Conservative Index ETF (ASX:VDCO)
Australia
· Delayed Price · Currency is AUD 56.08
+0.03 (0.05%)
At close: Dec 5, 2025
ASX:VDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.13 | 56.13 | 55.98 | 56.08 | 56.08 | 0.05% | 15,290 |
| Dec 4, 2025 | 56.15 | 56.15 | 55.96 | 56.05 | 56.05 | -0.05% | 10,812 |
| Dec 3, 2025 | 56.15 | 56.15 | 55.99 | 56.08 | 56.08 | 0.29% | 17,686 |
| Dec 2, 2025 | 56.05 | 56.11 | 55.92 | 55.92 | 55.92 | -0.16% | 8,204 |
| Dec 1, 2025 | 56.01 | 56.24 | 56.01 | 56.01 | 56.01 | 0.38% | 3,980 |
| Nov 28, 2025 | 56.29 | 56.65 | 55.80 | 55.80 | 55.80 | -0.64% | 8,117 |
| Nov 27, 2025 | 56.10 | 56.30 | 56.10 | 56.16 | 56.16 | 0.12% | 6,081 |
| Nov 26, 2025 | 55.93 | 56.29 | 55.93 | 56.09 | 56.09 | 0.12% | 5,074 |
| Nov 25, 2025 | 56.00 | 56.08 | 55.94 | 56.02 | 56.02 | 0.36% | 11,293 |
| Nov 24, 2025 | 55.99 | 55.99 | 55.82 | 55.82 | 55.82 | 0.18% | 13,249 |
| Nov 21, 2025 | 55.80 | 55.80 | 55.60 | 55.72 | 55.72 | -0.45% | 5,859 |
| Nov 20, 2025 | 55.91 | 55.99 | 55.81 | 55.97 | 55.97 | 0.32% | 8,448 |
| Nov 19, 2025 | 55.83 | 55.83 | 55.69 | 55.79 | 55.79 | -0.02% | 12,763 |
| Nov 18, 2025 | 55.99 | 55.99 | 55.80 | 55.80 | 55.80 | -0.50% | 12,468 |
| Nov 17, 2025 | 56.04 | 56.08 | 55.96 | 56.08 | 56.08 | 0.07% | 22,016 |
| Nov 14, 2025 | 56.23 | 56.23 | 56.01 | 56.04 | 56.04 | -0.59% | 1,232 |
| Nov 13, 2025 | 56.45 | 56.49 | 56.28 | 56.37 | 56.37 | -0.07% | 9,268 |
| Nov 12, 2025 | 56.36 | 56.49 | 56.36 | 56.41 | 56.41 | 0.12% | 751 |
| Nov 11, 2025 | 56.48 | 56.48 | 56.23 | 56.34 | 56.34 | 0.34% | 8,232 |
| Nov 10, 2025 | 56.25 | 56.48 | 56.15 | 56.15 | 56.15 | -0.16% | 8,384 |
| Nov 7, 2025 | 56.34 | 56.34 | 56.19 | 56.24 | 56.24 | -0.07% | 12,763 |
| Nov 6, 2025 | 56.49 | 56.49 | 56.21 | 56.28 | 56.28 | -0.04% | 9,466 |
| Nov 5, 2025 | 56.30 | 56.42 | 56.23 | 56.30 | 56.30 | - | 35,393 |
| Nov 4, 2025 | 56.46 | 56.50 | 56.30 | 56.30 | 56.30 | -0.25% | 8,190 |
| Nov 3, 2025 | 56.40 | 56.50 | 56.36 | 56.44 | 56.44 | -0.02% | 18,105 |
| Oct 31, 2025 | 56.36 | 56.50 | 56.36 | 56.45 | 56.45 | - | 4,771 |
| Oct 30, 2025 | 56.50 | 56.51 | 56.35 | 56.45 | 56.45 | -0.28% | 17,503 |
| Oct 29, 2025 | 56.72 | 56.72 | 56.58 | 56.61 | 56.61 | -0.19% | 2,826 |
| Oct 28, 2025 | 56.79 | 56.79 | 56.69 | 56.72 | 56.72 | 0.07% | 12,137 |
| Oct 27, 2025 | 56.75 | 56.75 | 56.62 | 56.68 | 56.68 | 0.12% | 9,355 |
| Oct 24, 2025 | 56.65 | 56.66 | 56.51 | 56.61 | 56.61 | 0.09% | 6,664 |
| Oct 23, 2025 | 56.66 | 56.67 | 56.52 | 56.56 | 56.56 | -0.18% | 4,280 |
| Oct 22, 2025 | 56.71 | 56.71 | 56.60 | 56.66 | 56.66 | 0.01% | 16,204 |
| Oct 21, 2025 | 56.58 | 56.70 | 56.58 | 56.66 | 56.66 | 0.36% | 6,328 |
| Oct 20, 2025 | 56.50 | 56.50 | 56.30 | 56.45 | 56.45 | -0.12% | 12,862 |
| Oct 17, 2025 | 56.53 | 56.55 | 56.44 | 56.52 | 56.52 | - | 12,390 |
| Oct 16, 2025 | 56.34 | 56.55 | 56.34 | 56.52 | 56.52 | 0.32% | 16,527 |
| Oct 15, 2025 | 56.20 | 56.35 | 56.20 | 56.34 | 56.34 | 0.25% | 19,735 |
| Oct 14, 2025 | 56.10 | 56.21 | 56.10 | 56.20 | 56.20 | 0.23% | 7,084 |
| Oct 13, 2025 | 56.16 | 56.16 | 56.03 | 56.07 | 56.07 | -0.16% | 12,162 |
| Oct 10, 2025 | 56.18 | 56.18 | 56.08 | 56.16 | 56.16 | -0.04% | 4,390 |
| Oct 9, 2025 | 56.29 | 56.29 | 56.13 | 56.18 | 56.18 | 0.12% | 3,402 |
| Oct 8, 2025 | 56.13 | 56.14 | 56.03 | 56.11 | 56.11 | 0.04% | 21,782 |
| Oct 7, 2025 | 56.00 | 56.10 | 55.96 | 56.09 | 56.09 | - | 2,673 |
| Oct 6, 2025 | 56.10 | 56.13 | 56.04 | 56.09 | 56.09 | -0.02% | 6,455 |
| Oct 3, 2025 | 56.10 | 56.16 | 56.06 | 56.10 | 56.10 | 0.18% | 4,968 |
| Oct 2, 2025 | 55.88 | 56.08 | 55.88 | 56.00 | 56.00 | 0.41% | 2,144 |
| Oct 1, 2025 | 55.85 | 55.95 | 55.76 | 55.77 | 55.77 | -0.45% | 9,447 |
| Sep 30, 2025 | 56.03 | 56.12 | 55.00 | 56.02 | 55.84 | - | 44,007 |
| Sep 29, 2025 | 56.00 | 56.08 | 55.95 | 56.02 | 55.84 | 0.39% | 8,991 |
| Sep 26, 2025 | 55.92 | 55.92 | 55.80 | 55.80 | 55.62 | -0.27% | 7,615 |
| Sep 25, 2025 | 55.94 | 56.00 | 55.89 | 55.95 | 55.77 | -0.04% | 4,151 |
| Sep 24, 2025 | 56.09 | 56.30 | 55.92 | 55.97 | 55.79 | -0.27% | 1,110 |
| Sep 23, 2025 | 56.09 | 56.12 | 56.02 | 56.12 | 55.94 | 0.21% | 14,404 |
| Sep 22, 2025 | 56.00 | 56.06 | 55.95 | 56.00 | 55.82 | 0.04% | 4,738 |
| Sep 19, 2025 | 55.97 | 56.06 | 55.93 | 55.98 | 55.80 | -0.04% | 6,210 |
| Sep 18, 2025 | 56.00 | 56.02 | 55.86 | 56.00 | 55.82 | 0.13% | 10,060 |
| Sep 17, 2025 | 56.01 | 56.01 | 55.88 | 55.93 | 55.75 | -0.20% | 2,552 |
| Sep 16, 2025 | 55.86 | 56.05 | 55.86 | 56.04 | 55.86 | 0.41% | 10,548 |
| Sep 15, 2025 | 55.78 | 55.88 | 55.77 | 55.81 | 55.63 | -0.25% | 4,001 |
| Sep 12, 2025 | 55.88 | 55.96 | 55.87 | 55.95 | 55.77 | 0.25% | 2,885 |
| Sep 11, 2025 | 55.86 | 55.86 | 55.77 | 55.81 | 55.63 | 0.04% | 3,261 |
| Sep 10, 2025 | 55.65 | 55.82 | 55.65 | 55.79 | 55.61 | 0.04% | 5,598 |
| Sep 9, 2025 | 55.73 | 55.83 | 55.72 | 55.77 | 55.59 | 0.07% | 10,756 |
| Sep 8, 2025 | 55.72 | 55.77 | 55.69 | 55.73 | 55.55 | -0.02% | 10,029 |
| Sep 5, 2025 | 55.73 | 55.74 | 55.66 | 55.74 | 55.56 | 0.40% | 5,415 |
| Sep 4, 2025 | 55.47 | 55.55 | 55.41 | 55.52 | 55.34 | 0.43% | 10,410 |
| Sep 3, 2025 | 55.48 | 55.48 | 55.25 | 55.28 | 55.10 | -0.45% | 5,531 |
| Sep 2, 2025 | 55.54 | 55.56 | 55.43 | 55.53 | 55.35 | 0.05% | 6,521 |
| Sep 1, 2025 | 55.65 | 55.66 | 55.50 | 55.50 | 55.32 | -0.31% | 13,201 |
| Aug 29, 2025 | 55.70 | 55.72 | 55.62 | 55.67 | 55.49 | -0.04% | 11,203 |
| Aug 28, 2025 | 55.69 | 55.70 | 55.61 | 55.69 | 55.51 | 0.09% | 7,274 |
| Aug 27, 2025 | 55.60 | 55.66 | 55.60 | 55.64 | 55.46 | 0.16% | 9,870 |
| Aug 26, 2025 | 55.67 | 55.67 | 55.51 | 55.55 | 55.37 | -0.18% | 21,708 |
| Aug 25, 2025 | 55.57 | 55.77 | 55.57 | 55.65 | 55.47 | 0.20% | 13,196 |
| Aug 22, 2025 | 55.62 | 55.62 | 55.52 | 55.54 | 55.36 | -0.14% | 21,213 |
| Aug 21, 2025 | 55.56 | 55.66 | 55.54 | 55.62 | 55.44 | 0.25% | 3,821 |
| Aug 20, 2025 | 55.50 | 55.55 | 55.45 | 55.48 | 55.30 | - | 1,394 |
| Aug 19, 2025 | 55.53 | 55.53 | 55.41 | 55.48 | 55.30 | -0.14% | 10,714 |
| Aug 18, 2025 | 55.53 | 55.56 | 55.49 | 55.56 | 55.38 | -0.16% | 5,716 |
| Aug 15, 2025 | 55.52 | 55.65 | 55.52 | 55.65 | 55.47 | 0.23% | 5,419 |
| Aug 14, 2025 | 55.51 | 55.58 | 55.48 | 55.52 | 55.34 | 0.27% | 7,829 |
| Aug 13, 2025 | 55.48 | 55.48 | 55.33 | 55.37 | 55.19 | 0.11% | 11,650 |
| Aug 12, 2025 | 55.29 | 55.45 | 55.25 | 55.31 | 55.13 | - | 6,875 |
| Aug 11, 2025 | 55.33 | 55.35 | 55.29 | 55.31 | 55.13 | - | 3,841 |
| Aug 8, 2025 | 55.34 | 55.35 | 55.26 | 55.31 | 55.13 | 0.11% | 2,624 |
| Aug 7, 2025 | 55.32 | 55.33 | 55.24 | 55.25 | 55.07 | 0.05% | 4,088 |
| Aug 6, 2025 | 55.25 | 55.28 | 55.20 | 55.22 | 55.04 | -0.07% | 38,858 |
| Aug 5, 2025 | 55.22 | 55.30 | 55.20 | 55.26 | 55.08 | 0.62% | 2,886 |
| Aug 4, 2025 | 54.99 | 55.02 | 54.92 | 54.92 | 54.74 | -0.13% | 5,209 |
| Aug 1, 2025 | 55.04 | 55.04 | 54.95 | 54.99 | 54.81 | -0.31% | 4,507 |
| Jul 31, 2025 | 55.12 | 55.21 | 55.12 | 55.16 | 54.98 | 0.02% | 10,728 |
| Jul 30, 2025 | 55.09 | 55.16 | 54.99 | 55.15 | 54.97 | 0.31% | 6,933 |
| Jul 29, 2025 | 54.91 | 55.02 | 54.81 | 54.98 | 54.80 | 0.05% | 8,423 |
| Jul 28, 2025 | 54.87 | 55.01 | 54.87 | 54.95 | 54.77 | 0.15% | 7,410 |
| Jul 25, 2025 | 54.93 | 54.93 | 54.86 | 54.87 | 54.69 | 0.02% | 1,797 |
| Jul 24, 2025 | 55.00 | 55.00 | 54.86 | 54.86 | 54.68 | -0.24% | 8,643 |
| Jul 23, 2025 | 55.00 | 55.00 | 54.87 | 54.99 | 54.81 | 0.18% | 15,526 |
| Jul 22, 2025 | 54.93 | 54.95 | 54.84 | 54.89 | 54.71 | 0.15% | 17,028 |
| Jul 21, 2025 | 54.80 | 54.86 | 54.77 | 54.81 | 54.63 | -0.09% | 5,013 |