Vanguard Diversified Growth Index ETF (ASX:VDGR)
Australia
· Delayed Price · Currency is AUD 67.11
+0.11 (0.16%)
At close: Dec 5, 2025
ASX:VDGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.07 | 67.21 | 67.01 | 67.11 | 67.11 | 0.16% | 28,114 |
| Dec 4, 2025 | 67.24 | 67.24 | 66.97 | 67.00 | 67.00 | -0.15% | 49,922 |
| Dec 3, 2025 | 67.16 | 67.21 | 67.00 | 67.10 | 67.10 | 0.33% | 22,235 |
| Dec 2, 2025 | 67.12 | 67.28 | 66.88 | 66.88 | 66.88 | 0.03% | 23,028 |
| Dec 1, 2025 | 67.37 | 67.50 | 66.86 | 66.86 | 66.86 | -0.83% | 26,951 |
| Nov 28, 2025 | 67.33 | 67.94 | 67.18 | 67.42 | 67.42 | 0.42% | 21,721 |
| Nov 27, 2025 | 67.57 | 67.57 | 67.14 | 67.14 | 67.14 | 0.04% | 28,769 |
| Nov 26, 2025 | 66.99 | 67.50 | 66.99 | 67.11 | 67.11 | 0.61% | 26,509 |
| Nov 25, 2025 | 66.43 | 67.46 | 66.43 | 66.70 | 66.70 | 0.50% | 15,836 |
| Nov 24, 2025 | 66.30 | 66.68 | 66.20 | 66.37 | 66.37 | 0.77% | 26,765 |
| Nov 21, 2025 | 66.01 | 66.11 | 65.77 | 65.86 | 65.86 | -1.19% | 56,605 |
| Nov 20, 2025 | 66.60 | 66.80 | 66.36 | 66.65 | 66.65 | 0.89% | 44,516 |
| Nov 19, 2025 | 66.17 | 66.29 | 66.06 | 66.06 | 66.06 | -0.35% | 26,902 |
| Nov 18, 2025 | 66.66 | 66.68 | 66.18 | 66.29 | 66.29 | -0.99% | 43,272 |
| Nov 17, 2025 | 66.92 | 67.04 | 66.83 | 66.95 | 66.95 | 0.04% | 45,870 |
| Nov 14, 2025 | 67.22 | 67.24 | 66.91 | 66.92 | 66.92 | -1.14% | 43,335 |
| Nov 13, 2025 | 67.82 | 67.88 | 67.48 | 67.69 | 67.69 | -0.19% | 40,693 |
| Nov 12, 2025 | 67.65 | 67.92 | 67.64 | 67.82 | 67.82 | 0.38% | 35,025 |
| Nov 11, 2025 | 67.88 | 67.88 | 67.50 | 67.56 | 67.56 | 0.28% | 36,757 |
| Nov 10, 2025 | 67.48 | 67.51 | 67.27 | 67.37 | 67.37 | 0.18% | 35,879 |
| Nov 7, 2025 | 67.48 | 67.48 | 67.23 | 67.25 | 67.25 | -0.36% | 17,763 |
| Nov 6, 2025 | 67.50 | 67.87 | 67.41 | 67.49 | 67.49 | 0.28% | 17,434 |
| Nov 5, 2025 | 67.48 | 67.57 | 67.17 | 67.30 | 67.30 | -0.24% | 41,302 |
| Nov 4, 2025 | 67.82 | 67.89 | 67.46 | 67.46 | 67.46 | -0.35% | 25,134 |
| Nov 3, 2025 | 67.81 | 67.84 | 67.70 | 67.70 | 67.70 | -0.06% | 26,958 |
| Oct 31, 2025 | 67.94 | 67.96 | 67.74 | 67.74 | 67.74 | -0.16% | 16,723 |
| Oct 30, 2025 | 67.94 | 68.01 | 67.71 | 67.85 | 67.85 | -0.28% | 24,701 |
| Oct 29, 2025 | 68.25 | 68.41 | 67.98 | 68.04 | 68.04 | -0.28% | 63,549 |
| Oct 28, 2025 | 68.23 | 68.42 | 68.23 | 68.23 | 68.23 | - | 12,862 |
| Oct 27, 2025 | 68.17 | 68.43 | 68.17 | 68.23 | 68.23 | 0.41% | 18,517 |
| Oct 24, 2025 | 67.90 | 68.09 | 67.90 | 67.95 | 67.95 | 0.18% | 20,714 |
| Oct 23, 2025 | 67.91 | 67.98 | 67.81 | 67.83 | 67.83 | -0.29% | 21,312 |
| Oct 22, 2025 | 68.05 | 68.05 | 67.90 | 68.03 | 68.03 | -0.04% | 16,059 |
| Oct 21, 2025 | 67.98 | 68.20 | 67.98 | 68.06 | 68.06 | 0.56% | 11,398 |
| Oct 20, 2025 | 67.46 | 67.72 | 67.46 | 67.68 | 67.68 | 0.34% | 35,601 |
| Oct 17, 2025 | 67.66 | 67.70 | 67.45 | 67.45 | 67.45 | -0.47% | 36,416 |
| Oct 16, 2025 | 67.55 | 67.99 | 67.54 | 67.77 | 67.77 | 0.47% | 37,088 |
| Oct 15, 2025 | 67.31 | 67.46 | 67.31 | 67.45 | 67.45 | 0.49% | 20,532 |
| Oct 14, 2025 | 67.00 | 67.21 | 66.97 | 67.12 | 67.12 | 0.25% | 24,771 |
| Oct 13, 2025 | 67.15 | 67.15 | 66.95 | 66.95 | 66.95 | -0.71% | 42,291 |
| Oct 10, 2025 | 67.46 | 67.48 | 67.39 | 67.43 | 67.43 | -0.04% | 14,141 |
| Oct 9, 2025 | 67.61 | 67.61 | 67.41 | 67.46 | 67.46 | 0.13% | 18,902 |
| Oct 8, 2025 | 67.37 | 67.41 | 67.21 | 67.37 | 67.37 | 0.18% | 35,139 |
| Oct 7, 2025 | 67.37 | 67.37 | 67.20 | 67.25 | 67.25 | -0.19% | 36,992 |
| Oct 6, 2025 | 67.40 | 67.51 | 67.29 | 67.38 | 67.38 | 0.09% | 18,521 |
| Oct 3, 2025 | 67.25 | 67.45 | 67.22 | 67.32 | 67.32 | 0.21% | 25,700 |
| Oct 2, 2025 | 67.05 | 67.22 | 66.97 | 67.18 | 67.18 | 0.78% | 53,664 |
| Oct 1, 2025 | 66.69 | 66.72 | 66.51 | 66.66 | 66.66 | -0.46% | 22,082 |
| Sep 30, 2025 | 67.09 | 67.23 | 66.90 | 66.97 | 66.69 | -0.19% | 30,380 |
| Sep 29, 2025 | 66.85 | 67.12 | 66.85 | 67.10 | 66.82 | 0.58% | 18,836 |
| Sep 26, 2025 | 66.73 | 66.76 | 66.64 | 66.71 | 66.43 | -0.10% | 16,174 |
| Sep 25, 2025 | 66.70 | 66.85 | 66.69 | 66.78 | 66.50 | 0.04% | 24,660 |
| Sep 24, 2025 | 66.96 | 66.97 | 66.71 | 66.75 | 66.47 | -0.54% | 31,397 |
| Sep 23, 2025 | 67.00 | 67.18 | 67.00 | 67.11 | 66.83 | 0.49% | 13,015 |
| Sep 22, 2025 | 66.93 | 66.99 | 66.78 | 66.78 | 66.50 | 0.13% | 23,841 |
| Sep 19, 2025 | 66.73 | 66.99 | 66.69 | 66.69 | 66.41 | 0.29% | 31,204 |
| Sep 18, 2025 | 66.64 | 66.91 | 66.45 | 66.50 | 66.22 | - | 21,765 |
| Sep 17, 2025 | 66.62 | 66.62 | 66.46 | 66.50 | 66.22 | -0.37% | 18,517 |
| Sep 16, 2025 | 66.58 | 66.76 | 66.58 | 66.75 | 66.47 | 0.50% | 20,475 |
| Sep 15, 2025 | 66.45 | 66.51 | 66.34 | 66.42 | 66.14 | -0.15% | 34,556 |
| Sep 12, 2025 | 66.58 | 66.62 | 66.42 | 66.52 | 66.24 | 0.27% | 18,534 |
| Sep 11, 2025 | 66.35 | 66.39 | 66.26 | 66.34 | 66.06 | 0.05% | 19,065 |
| Sep 10, 2025 | 66.33 | 66.38 | 66.26 | 66.31 | 66.03 | 0.23% | 17,823 |
| Sep 9, 2025 | 66.34 | 66.34 | 66.15 | 66.16 | 65.88 | -0.27% | 9,707 |
| Sep 8, 2025 | 66.34 | 66.40 | 66.26 | 66.34 | 66.06 | -0.09% | 16,374 |
| Sep 5, 2025 | 66.24 | 66.46 | 66.24 | 66.40 | 66.12 | 0.61% | 22,387 |
| Sep 4, 2025 | 65.89 | 66.08 | 65.86 | 66.00 | 65.73 | 0.69% | 44,984 |
| Sep 3, 2025 | 65.99 | 65.99 | 65.55 | 65.55 | 65.28 | -0.76% | 31,177 |
| Sep 2, 2025 | 66.14 | 66.21 | 66.05 | 66.05 | 65.78 | -0.15% | 18,032 |
| Sep 1, 2025 | 66.33 | 66.34 | 66.10 | 66.15 | 65.87 | -0.38% | 25,881 |
| Aug 29, 2025 | 66.49 | 66.53 | 66.40 | 66.40 | 66.12 | -0.14% | 42,043 |
| Aug 28, 2025 | 66.47 | 66.50 | 66.32 | 66.49 | 66.21 | 0.14% | 23,410 |
| Aug 27, 2025 | 66.28 | 66.50 | 66.28 | 66.40 | 66.12 | 0.24% | 15,100 |
| Aug 26, 2025 | 66.45 | 66.47 | 66.18 | 66.24 | 65.96 | -0.39% | 34,856 |
| Aug 25, 2025 | 66.63 | 66.69 | 66.45 | 66.50 | 66.22 | 0.36% | 40,233 |
| Aug 22, 2025 | 66.35 | 66.37 | 66.22 | 66.26 | 65.98 | -0.18% | 37,185 |
| Aug 21, 2025 | 66.36 | 66.48 | 66.26 | 66.38 | 66.10 | 0.41% | 20,963 |
| Aug 20, 2025 | 66.24 | 66.26 | 66.08 | 66.11 | 65.84 | 0.02% | 26,722 |
| Aug 19, 2025 | 66.21 | 66.21 | 66.04 | 66.10 | 65.83 | -0.20% | 71,716 |
| Aug 18, 2025 | 66.09 | 66.23 | 66.09 | 66.23 | 65.95 | -0.15% | 21,474 |
| Aug 15, 2025 | 66.00 | 66.33 | 66.00 | 66.33 | 66.05 | 0.59% | 25,592 |
| Aug 14, 2025 | 65.95 | 66.04 | 65.94 | 65.94 | 65.67 | 0.26% | 21,905 |
| Aug 13, 2025 | 65.93 | 65.97 | 65.71 | 65.77 | 65.50 | 0.17% | 12,114 |
| Aug 12, 2025 | 65.52 | 65.87 | 65.49 | 65.66 | 65.39 | 0.15% | 13,033 |
| Aug 11, 2025 | 65.44 | 65.63 | 65.44 | 65.56 | 65.29 | 0.32% | 14,249 |
| Aug 8, 2025 | 65.46 | 65.54 | 65.35 | 65.35 | 65.08 | -0.08% | 18,438 |
| Aug 7, 2025 | 65.50 | 65.52 | 65.40 | 65.40 | 65.13 | 0.08% | 20,792 |
| Aug 6, 2025 | 65.25 | 65.40 | 65.23 | 65.35 | 65.08 | 0.18% | 24,920 |
| Aug 5, 2025 | 65.16 | 65.37 | 65.16 | 65.23 | 64.96 | 0.90% | 9,579 |
| Aug 4, 2025 | 64.63 | 64.74 | 64.60 | 64.65 | 64.38 | -0.43% | 36,227 |
| Aug 1, 2025 | 65.08 | 65.09 | 64.93 | 64.93 | 64.66 | -0.79% | 29,580 |
| Jul 31, 2025 | 65.19 | 65.50 | 65.19 | 65.45 | 65.18 | 0.43% | 34,068 |
| Jul 30, 2025 | 65.15 | 65.30 | 65.06 | 65.17 | 64.90 | 0.17% | 11,273 |
| Jul 29, 2025 | 65.00 | 65.14 | 64.91 | 65.06 | 64.79 | -0.09% | 28,653 |
| Jul 28, 2025 | 64.84 | 65.18 | 64.84 | 65.12 | 64.85 | 0.43% | 20,467 |
| Jul 25, 2025 | 64.96 | 64.97 | 64.81 | 64.84 | 64.57 | -0.09% | 15,262 |
| Jul 24, 2025 | 65.02 | 65.11 | 64.90 | 64.90 | 64.63 | - | 32,662 |
| Jul 23, 2025 | 65.00 | 65.00 | 64.77 | 64.90 | 64.63 | 0.20% | 29,469 |
| Jul 22, 2025 | 64.77 | 64.91 | 64.69 | 64.77 | 64.50 | 0.14% | 13,348 |
| Jul 21, 2025 | 64.87 | 65.00 | 64.62 | 64.68 | 64.41 | -0.51% | 13,737 |