Vanguard Diversified Conservative Index ETF (ASX:VDCO)
Australia
· Delayed Price · Currency is AUD 55.05
+0.10 (0.18%)
Apr 29, 2026, 3:47 PM AEST
ASX:VDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.14 | 55.14 | 54.95 | 54.95 | 54.95 | -0.34% | 1,063 |
| Apr 27, 2026 | 55.09 | 55.19 | 55.02 | 55.14 | 55.14 | 0.15% | 3,847 |
| Apr 24, 2026 | 55.20 | 55.20 | 54.97 | 55.06 | 55.06 | 0.20% | 5,044 |
| Apr 23, 2026 | 55.25 | 55.25 | 54.94 | 54.95 | 54.95 | -0.47% | 2,534 |
| Apr 22, 2026 | 55.14 | 55.25 | 55.05 | 55.21 | 55.21 | -0.20% | 20,161 |
| Apr 21, 2026 | 55.30 | 55.50 | 55.19 | 55.32 | 55.32 | 0.22% | 13,739 |
| Apr 20, 2026 | 55.17 | 55.34 | 55.17 | 55.20 | 55.20 | 0.27% | 18,037 |
| Apr 17, 2026 | 55.14 | 55.14 | 55.01 | 55.05 | 55.05 | -0.16% | 4,287 |
| Apr 16, 2026 | 55.11 | 55.24 | 55.07 | 55.14 | 55.14 | -0.05% | 10,607 |
| Apr 15, 2026 | 54.51 | 55.33 | 54.51 | 55.17 | 55.17 | 0.24% | 6,900 |
| Apr 14, 2026 | 54.98 | 55.28 | 54.95 | 55.04 | 55.04 | 0.51% | 6,221 |
| Apr 13, 2026 | 54.79 | 54.79 | 54.65 | 54.76 | 54.76 | -0.18% | 3,212 |
| Apr 10, 2026 | 54.82 | 54.98 | 54.82 | 54.86 | 54.86 | -0.20% | 2,287 |
| Apr 9, 2026 | 54.78 | 54.99 | 54.78 | 54.97 | 54.97 | - | 12,471 |
| Apr 8, 2026 | 54.62 | 54.98 | 54.62 | 54.97 | 54.97 | 1.05% | 10,911 |
| Apr 7, 2026 | 54.35 | 54.64 | 54.33 | 54.40 | 54.40 | 0.68% | 10,544 |
| Apr 2, 2026 | 54.43 | 54.60 | 54.03 | 54.03 | 54.03 | -0.73% | 12,942 |
| Apr 1, 2026 | 54.37 | 54.43 | 54.20 | 54.43 | 54.43 | -1.05% | 578 |
| Mar 31, 2026 | 54.90 | 55.19 | 54.84 | 55.01 | 53.87 | 0.15% | 2,657 |
| Mar 30, 2026 | 54.95 | 55.00 | 54.75 | 54.93 | 53.79 | -0.33% | 21,838 |
| Mar 27, 2026 | 55.28 | 55.28 | 54.97 | 55.11 | 53.97 | -0.22% | 9,141 |
| Mar 26, 2026 | 55.40 | 55.41 | 55.23 | 55.23 | 54.08 | -0.09% | 5,553 |
| Mar 25, 2026 | 55.11 | 55.40 | 55.11 | 55.28 | 54.13 | 0.78% | 4,547 |
| Mar 24, 2026 | 55.03 | 55.37 | 54.85 | 54.85 | 53.71 | 0.42% | 12,265 |
| Mar 23, 2026 | 54.70 | 54.81 | 54.55 | 54.62 | 53.49 | -1.05% | 27,182 |
| Mar 20, 2026 | 55.36 | 55.36 | 55.20 | 55.20 | 54.05 | -0.02% | 11,425 |
| Mar 19, 2026 | 55.37 | 55.39 | 55.19 | 55.21 | 54.06 | -0.81% | 19,678 |
| Mar 18, 2026 | 55.39 | 55.67 | 55.39 | 55.66 | 54.50 | 0.36% | 9,400 |
| Mar 17, 2026 | 55.52 | 55.53 | 55.39 | 55.46 | 54.31 | 0.11% | 3,139 |
| Mar 16, 2026 | 55.51 | 55.83 | 55.30 | 55.40 | 54.25 | -0.16% | 18,180 |
| Mar 13, 2026 | 55.49 | 55.57 | 55.39 | 55.49 | 54.34 | 0.20% | 5,463 |
| Mar 12, 2026 | 55.52 | 55.52 | 55.37 | 55.38 | 54.23 | -0.89% | 3,048 |
| Mar 11, 2026 | 55.73 | 55.92 | 55.73 | 55.88 | 54.72 | 0.25% | 8,302 |
| Mar 10, 2026 | 55.45 | 56.16 | 55.45 | 55.74 | 54.58 | 0.52% | 36,425 |
| Mar 9, 2026 | 55.71 | 55.73 | 55.23 | 55.45 | 54.30 | -1.32% | 4,046 |
| Mar 6, 2026 | 56.34 | 56.34 | 56.08 | 56.19 | 55.02 | -0.28% | 2,672 |
| Mar 5, 2026 | 56.40 | 56.40 | 56.22 | 56.35 | 55.18 | 0.12% | 3,478 |
| Mar 4, 2026 | 56.40 | 56.55 | 56.18 | 56.28 | 55.11 | -0.39% | 6,446 |
| Mar 3, 2026 | 56.77 | 56.77 | 56.50 | 56.50 | 55.33 | -0.53% | 8,518 |
| Mar 2, 2026 | 56.79 | 57.00 | 56.72 | 56.80 | 55.62 | -0.05% | 5,762 |
| Feb 27, 2026 | 56.90 | 56.90 | 56.79 | 56.83 | 55.65 | 0.02% | 8,451 |
| Feb 26, 2026 | 56.89 | 56.90 | 56.77 | 56.82 | 55.64 | 0.16% | 8,156 |
| Feb 25, 2026 | 56.66 | 56.80 | 56.66 | 56.73 | 55.55 | 0.14% | 1,500 |
| Feb 24, 2026 | 56.54 | 56.72 | 56.54 | 56.65 | 55.47 | 0.11% | 33,064 |
| Feb 23, 2026 | 56.70 | 56.75 | 56.53 | 56.59 | 55.41 | -0.12% | 12,452 |
| Feb 20, 2026 | 56.82 | 56.82 | 56.48 | 56.66 | 55.48 | 0.11% | 13,794 |
| Feb 19, 2026 | 56.53 | 56.67 | 56.53 | 56.60 | 55.42 | 0.14% | 5,940 |
| Feb 18, 2026 | 56.60 | 56.60 | 56.45 | 56.52 | 55.35 | 0.14% | 55,439 |
| Feb 17, 2026 | 56.56 | 56.56 | 56.41 | 56.44 | 55.27 | 0.25% | 11,612 |
| Feb 16, 2026 | 56.50 | 56.50 | 56.30 | 56.30 | 55.13 | -0.05% | 15,546 |
| Feb 13, 2026 | 56.41 | 56.41 | 56.27 | 56.33 | 55.16 | -0.07% | 2,349 |
| Feb 12, 2026 | 56.52 | 56.52 | 56.37 | 56.37 | 55.20 | -0.14% | 7,663 |
| Feb 11, 2026 | 56.30 | 56.46 | 56.30 | 56.45 | 55.28 | 0.27% | 9,243 |
| Feb 10, 2026 | 56.22 | 56.30 | 56.20 | 56.30 | 55.13 | 0.14% | 6,921 |
| Feb 9, 2026 | 56.23 | 56.26 | 56.12 | 56.22 | 55.05 | 0.45% | 79,942 |
| Feb 6, 2026 | 56.12 | 56.12 | 55.95 | 55.97 | 54.81 | -0.29% | 6,389 |
| Feb 5, 2026 | 56.29 | 56.29 | 56.10 | 56.13 | 54.96 | -0.04% | 6,693 |
| Feb 4, 2026 | 55.99 | 56.17 | 55.99 | 56.15 | 54.98 | -0.07% | 4,099 |
| Feb 3, 2026 | 56.10 | 56.28 | 56.06 | 56.19 | 55.02 | 0.21% | 1,185 |
| Feb 2, 2026 | 56.15 | 56.18 | 55.99 | 56.07 | 54.91 | -0.14% | 12,752 |
| Jan 30, 2026 | 56.30 | 56.30 | 56.13 | 56.15 | 54.98 | -0.02% | 18,083 |
| Jan 29, 2026 | 56.25 | 56.28 | 56.11 | 56.16 | 54.99 | -0.23% | 672 |
| Jan 28, 2026 | 56.30 | 56.30 | 56.00 | 56.29 | 55.12 | -0.02% | 5,292 |
| Jan 27, 2026 | 56.30 | 56.35 | 56.16 | 56.30 | 55.13 | 0.11% | 5,517 |
| Jan 23, 2026 | 56.23 | 56.26 | 56.20 | 56.24 | 55.07 | 0.02% | 15,223 |
| Jan 22, 2026 | 56.50 | 56.51 | 56.18 | 56.23 | 55.06 | 0.23% | 9,492 |
| Jan 21, 2026 | 56.19 | 56.23 | 55.98 | 56.10 | 54.93 | -0.16% | 13,559 |
| Jan 20, 2026 | 56.33 | 56.35 | 56.16 | 56.19 | 55.02 | -0.32% | 1,390 |
| Jan 19, 2026 | 56.61 | 56.61 | 56.28 | 56.37 | 55.20 | -0.27% | 8,391 |
| Jan 16, 2026 | 56.45 | 56.55 | 56.41 | 56.52 | 55.35 | 0.12% | 7,051 |
| Jan 15, 2026 | 56.58 | 56.58 | 56.38 | 56.45 | 55.28 | 0.18% | 3,100 |
| Jan 14, 2026 | 56.62 | 56.62 | 56.29 | 56.35 | 55.18 | -0.05% | 5,940 |
| Jan 13, 2026 | 56.30 | 56.45 | 56.28 | 56.38 | 55.21 | 0.14% | 16,204 |
| Jan 12, 2026 | 56.49 | 56.51 | 56.22 | 56.30 | 55.13 | 0.16% | 8,014 |
| Jan 9, 2026 | 56.30 | 56.30 | 56.15 | 56.21 | 55.04 | -0.04% | 5,264 |
| Jan 8, 2026 | 56.46 | 56.46 | 56.10 | 56.23 | 55.06 | 0.21% | 3,365 |
| Jan 7, 2026 | 56.10 | 56.26 | 56.01 | 56.11 | 54.94 | 0.12% | 12,895 |
| Jan 6, 2026 | 56.00 | 56.08 | 55.95 | 56.04 | 54.88 | 0.02% | 3,496 |
| Jan 5, 2026 | 56.01 | 56.18 | 55.92 | 56.03 | 54.87 | 0.29% | 20,884 |
| Jan 2, 2026 | 56.18 | 56.18 | 55.79 | 55.87 | 54.71 | -0.80% | 48,259 |
| Dec 31, 2025 | 56.24 | 56.32 | 56.13 | 56.32 | 54.93 | 0.14% | 1,648 |
| Dec 30, 2025 | 56.45 | 56.46 | 56.10 | 56.24 | 54.85 | 0.23% | 8,119 |
| Dec 29, 2025 | 56.20 | 56.30 | 56.11 | 56.11 | 54.72 | -0.21% | 6,434 |
| Dec 24, 2025 | 56.28 | 56.28 | 56.11 | 56.23 | 54.84 | 0.18% | 2,669 |
| Dec 23, 2025 | 55.90 | 56.21 | 55.80 | 56.13 | 54.74 | 0.09% | 18,749 |
| Dec 22, 2025 | 56.02 | 56.09 | 56.00 | 56.08 | 54.69 | 0.14% | 6,267 |
| Dec 19, 2025 | 56.00 | 56.04 | 55.92 | 56.00 | 54.62 | 0.16% | 6,287 |
| Dec 18, 2025 | 55.80 | 55.93 | 55.80 | 55.91 | 54.53 | - | 13,753 |
| Dec 17, 2025 | 56.08 | 56.08 | 55.88 | 55.91 | 54.53 | -0.02% | 8,381 |
| Dec 16, 2025 | 56.08 | 56.08 | 55.88 | 55.92 | 54.54 | -0.23% | 16,725 |
| Dec 15, 2025 | 56.09 | 56.09 | 55.89 | 56.05 | 54.66 | - | 22,227 |
| Dec 12, 2025 | 55.99 | 56.12 | 55.99 | 56.05 | 54.66 | 0.11% | 7,148 |
| Dec 11, 2025 | 55.90 | 56.09 | 55.90 | 55.99 | 54.61 | 0.29% | 9,094 |
| Dec 10, 2025 | 55.94 | 55.94 | 55.78 | 55.83 | 54.45 | -0.16% | 23,041 |
| Dec 9, 2025 | 55.94 | 56.00 | 55.88 | 55.92 | 54.54 | -0.04% | 9,549 |
| Dec 8, 2025 | 56.00 | 56.03 | 55.90 | 55.94 | 54.56 | -0.25% | 9,464 |
| Dec 5, 2025 | 56.13 | 56.13 | 55.98 | 56.08 | 54.69 | 0.05% | 15,290 |
| Dec 4, 2025 | 56.15 | 56.15 | 55.96 | 56.05 | 54.66 | -0.05% | 10,812 |
| Dec 3, 2025 | 56.15 | 56.15 | 55.99 | 56.08 | 54.69 | 0.29% | 17,686 |
| Dec 2, 2025 | 56.05 | 56.11 | 55.92 | 55.92 | 54.54 | -0.16% | 8,204 |