Vanguard Diversified Growth Index ETF (ASX:VDGR)
Australia
· Delayed Price · Currency is AUD 66.48
-0.07 (-0.11%)
Apr 29, 2026, 11:49 AM AEST
ASX:VDGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.72 | 66.78 | 66.55 | 66.55 | 66.55 | -0.39% | 21,735 |
| Apr 27, 2026 | 66.77 | 66.90 | 66.65 | 66.81 | 66.81 | 0.26% | 10,356 |
| Apr 24, 2026 | 66.90 | 66.90 | 66.62 | 66.64 | 66.64 | 0.02% | 14,728 |
| Apr 23, 2026 | 66.91 | 66.91 | 66.50 | 66.63 | 66.63 | -0.33% | 16,267 |
| Apr 22, 2026 | 67.08 | 67.08 | 66.85 | 66.85 | 66.85 | -0.74% | 21,433 |
| Apr 21, 2026 | 67.36 | 67.40 | 67.13 | 67.35 | 67.35 | 0.48% | 21,038 |
| Apr 20, 2026 | 67.01 | 67.17 | 66.92 | 67.03 | 67.03 | 0.40% | 18,973 |
| Apr 17, 2026 | 66.83 | 66.96 | 66.76 | 66.76 | 66.76 | -0.10% | 19,711 |
| Apr 16, 2026 | 66.99 | 67.03 | 66.75 | 66.83 | 66.83 | 0.19% | 32,636 |
| Apr 15, 2026 | 66.99 | 66.99 | 66.70 | 66.70 | 66.70 | 0.26% | 25,854 |
| Apr 14, 2026 | 66.57 | 66.85 | 66.53 | 66.53 | 66.53 | 0.60% | 9,716 |
| Apr 13, 2026 | 66.13 | 66.20 | 66.00 | 66.13 | 66.13 | -0.39% | 17,835 |
| Apr 10, 2026 | 66.32 | 66.41 | 66.11 | 66.39 | 66.39 | 0.11% | 20,483 |
| Apr 9, 2026 | 66.20 | 66.43 | 66.12 | 66.32 | 66.32 | 0.06% | 29,988 |
| Apr 8, 2026 | 65.99 | 66.37 | 65.99 | 66.28 | 66.28 | 1.77% | 27,236 |
| Apr 7, 2026 | 65.13 | 65.98 | 65.00 | 65.13 | 65.13 | 0.73% | 34,628 |
| Apr 2, 2026 | 65.50 | 65.67 | 64.52 | 64.66 | 64.66 | -0.58% | 49,841 |
| Apr 1, 2026 | 64.97 | 65.04 | 64.70 | 65.04 | 65.04 | 0.05% | 278,679 |
| Mar 31, 2026 | 64.64 | 65.20 | 64.44 | 65.01 | 64.13 | 0.56% | 25,423 |
| Mar 30, 2026 | 65.00 | 65.00 | 64.27 | 64.65 | 63.78 | -0.90% | 15,623 |
| Mar 27, 2026 | 65.30 | 65.30 | 65.00 | 65.24 | 64.36 | -0.09% | 11,417 |
| Mar 26, 2026 | 65.44 | 65.69 | 65.30 | 65.30 | 64.42 | -0.14% | 28,575 |
| Mar 25, 2026 | 65.16 | 65.61 | 65.16 | 65.39 | 64.51 | 1.08% | 13,747 |
| Mar 24, 2026 | 65.00 | 65.30 | 64.62 | 64.69 | 63.82 | 0.51% | 30,595 |
| Mar 23, 2026 | 64.41 | 64.41 | 63.97 | 64.36 | 63.49 | -1.15% | 43,797 |
| Mar 20, 2026 | 65.12 | 65.29 | 65.00 | 65.11 | 64.23 | -0.47% | 15,446 |
| Mar 19, 2026 | 65.52 | 65.80 | 65.27 | 65.42 | 64.54 | -0.82% | 47,377 |
| Mar 18, 2026 | 66.00 | 66.10 | 65.75 | 65.96 | 65.07 | 0.44% | 13,993 |
| Mar 17, 2026 | 65.68 | 65.94 | 65.60 | 65.67 | 64.78 | -0.02% | 15,686 |
| Mar 16, 2026 | 65.81 | 65.84 | 65.54 | 65.68 | 64.79 | - | 18,956 |
| Mar 13, 2026 | 65.58 | 65.90 | 65.58 | 65.68 | 64.79 | 0.03% | 25,733 |
| Mar 12, 2026 | 66.40 | 66.40 | 65.55 | 65.66 | 64.77 | -1.16% | 16,919 |
| Mar 11, 2026 | 66.48 | 66.59 | 66.29 | 66.43 | 65.53 | 0.08% | 35,240 |
| Mar 10, 2026 | 66.36 | 66.60 | 66.28 | 66.38 | 65.48 | 1.33% | 47,665 |
| Mar 9, 2026 | 66.06 | 66.31 | 65.12 | 65.51 | 64.63 | -2.38% | 39,729 |
| Mar 6, 2026 | 67.35 | 67.35 | 66.90 | 67.11 | 66.20 | -0.37% | 45,569 |
| Mar 5, 2026 | 67.35 | 67.64 | 67.27 | 67.36 | 66.45 | 0.48% | 30,682 |
| Mar 4, 2026 | 67.60 | 67.62 | 66.93 | 67.04 | 66.14 | -0.87% | 41,465 |
| Mar 3, 2026 | 68.33 | 68.33 | 67.63 | 67.63 | 66.72 | -0.79% | 41,696 |
| Mar 2, 2026 | 68.27 | 68.35 | 68.14 | 68.17 | 67.25 | -0.42% | 32,040 |
| Feb 27, 2026 | 68.48 | 68.49 | 68.32 | 68.46 | 67.54 | - | 17,346 |
| Feb 26, 2026 | 68.42 | 68.54 | 68.40 | 68.46 | 67.54 | 0.43% | 19,225 |
| Feb 25, 2026 | 67.91 | 68.32 | 67.91 | 68.17 | 67.25 | 0.53% | 41,902 |
| Feb 24, 2026 | 67.99 | 68.05 | 67.78 | 67.81 | 66.90 | 0.07% | 21,913 |
| Feb 23, 2026 | 68.02 | 68.16 | 67.76 | 67.76 | 66.85 | -0.35% | 35,915 |
| Feb 20, 2026 | 68.00 | 68.15 | 67.89 | 68.00 | 67.08 | -0.01% | 21,224 |
| Feb 19, 2026 | 67.71 | 68.19 | 67.71 | 68.01 | 67.09 | 0.49% | 19,889 |
| Feb 18, 2026 | 67.51 | 67.76 | 67.51 | 67.68 | 66.77 | 0.28% | 25,082 |
| Feb 17, 2026 | 67.50 | 67.87 | 67.46 | 67.49 | 66.58 | 0.04% | 44,138 |
| Feb 16, 2026 | 67.54 | 67.62 | 67.43 | 67.46 | 66.55 | 0.19% | 66,102 |
| Feb 13, 2026 | 67.57 | 67.65 | 67.29 | 67.33 | 66.42 | -0.65% | 36,020 |
| Feb 12, 2026 | 67.77 | 67.92 | 67.73 | 67.77 | 66.86 | -0.03% | 47,758 |
| Feb 11, 2026 | 67.57 | 67.86 | 67.57 | 67.79 | 66.88 | 0.43% | 11,370 |
| Feb 10, 2026 | 67.59 | 67.59 | 67.49 | 67.50 | 66.59 | 0.19% | 32,597 |
| Feb 9, 2026 | 67.05 | 67.49 | 67.05 | 67.37 | 66.46 | 1.20% | 19,124 |
| Feb 6, 2026 | 66.94 | 67.00 | 66.57 | 66.57 | 65.67 | -1.10% | 37,907 |
| Feb 5, 2026 | 67.50 | 67.50 | 67.13 | 67.31 | 66.40 | -0.07% | 40,518 |
| Feb 4, 2026 | 67.28 | 67.45 | 67.10 | 67.36 | 66.45 | -0.04% | 31,922 |
| Feb 3, 2026 | 67.44 | 67.79 | 67.32 | 67.39 | 66.48 | 0.63% | 24,463 |
| Feb 2, 2026 | 67.45 | 67.45 | 66.87 | 66.97 | 66.07 | -0.67% | 65,073 |
| Jan 30, 2026 | 67.64 | 67.78 | 67.36 | 67.42 | 66.51 | 0.07% | 33,599 |
| Jan 29, 2026 | 67.79 | 67.79 | 67.33 | 67.37 | 66.46 | -0.62% | 50,595 |
| Jan 28, 2026 | 67.97 | 67.97 | 67.67 | 67.79 | 66.88 | -0.01% | 31,619 |
| Jan 27, 2026 | 67.78 | 67.91 | 67.66 | 67.80 | 66.89 | 0.16% | 28,174 |
| Jan 23, 2026 | 67.72 | 67.83 | 67.65 | 67.69 | 66.78 | 0.07% | 20,127 |
| Jan 22, 2026 | 67.44 | 68.14 | 67.44 | 67.64 | 66.73 | 0.34% | 20,202 |
| Jan 21, 2026 | 67.59 | 67.71 | 67.30 | 67.41 | 66.50 | -0.28% | 46,535 |
| Jan 20, 2026 | 67.96 | 67.97 | 67.60 | 67.60 | 66.69 | -0.56% | 29,625 |
| Jan 19, 2026 | 68.29 | 68.29 | 67.95 | 67.98 | 67.06 | -0.44% | 33,315 |
| Jan 16, 2026 | 68.32 | 68.36 | 68.15 | 68.28 | 67.36 | 0.19% | 29,366 |
| Jan 15, 2026 | 68.10 | 68.24 | 68.03 | 68.15 | 67.23 | 0.32% | 23,537 |
| Jan 14, 2026 | 67.99 | 68.09 | 67.93 | 67.93 | 67.01 | 0.09% | 9,828 |
| Jan 13, 2026 | 67.98 | 68.12 | 67.87 | 67.87 | 66.95 | 0.04% | 26,574 |
| Jan 12, 2026 | 67.86 | 67.98 | 67.63 | 67.84 | 66.93 | 0.46% | 15,403 |
| Jan 9, 2026 | 67.61 | 67.70 | 67.53 | 67.53 | 66.62 | -0.10% | 10,234 |
| Jan 8, 2026 | 67.67 | 67.67 | 67.41 | 67.60 | 66.69 | 0.33% | 28,335 |
| Jan 7, 2026 | 67.74 | 67.74 | 67.38 | 67.38 | 66.47 | 0.01% | 32,448 |
| Jan 6, 2026 | 67.70 | 67.70 | 67.26 | 67.37 | 66.46 | 0.04% | 50,860 |
| Jan 5, 2026 | 67.19 | 67.50 | 67.13 | 67.34 | 66.43 | 0.31% | 30,620 |
| Jan 2, 2026 | 67.49 | 67.51 | 66.92 | 67.13 | 66.22 | -0.78% | 18,778 |
| Dec 31, 2025 | 67.50 | 67.66 | 67.37 | 67.66 | 66.46 | 0.49% | 23,357 |
| Dec 30, 2025 | 67.55 | 67.62 | 67.30 | 67.33 | 66.14 | -0.18% | 14,131 |
| Dec 29, 2025 | 67.52 | 67.66 | 67.40 | 67.45 | 66.26 | -0.10% | 19,401 |
| Dec 24, 2025 | 67.60 | 67.60 | 67.31 | 67.52 | 66.33 | -0.04% | 18,295 |
| Dec 23, 2025 | 67.44 | 67.65 | 67.38 | 67.55 | 66.36 | 0.43% | 13,845 |
| Dec 22, 2025 | 67.18 | 67.42 | 67.16 | 67.26 | 66.07 | 0.49% | 34,767 |
| Dec 19, 2025 | 67.00 | 67.08 | 66.90 | 66.93 | 65.75 | 0.41% | 30,717 |
| Dec 18, 2025 | 66.74 | 66.75 | 66.60 | 66.66 | 65.48 | -0.10% | 33,036 |
| Dec 17, 2025 | 66.95 | 66.95 | 66.70 | 66.73 | 65.55 | -0.07% | 24,485 |
| Dec 16, 2025 | 67.15 | 67.16 | 66.73 | 66.78 | 65.60 | -0.37% | 37,440 |
| Dec 15, 2025 | 67.18 | 67.18 | 66.91 | 67.03 | 65.85 | -0.22% | 24,629 |
| Dec 12, 2025 | 67.19 | 67.36 | 67.18 | 67.18 | 65.99 | 0.43% | 25,913 |
| Dec 11, 2025 | 67.00 | 67.25 | 66.81 | 66.89 | 65.71 | 0.31% | 24,720 |
| Dec 10, 2025 | 66.85 | 66.90 | 66.68 | 66.68 | 65.50 | -0.07% | 48,598 |
| Dec 9, 2025 | 67.03 | 67.05 | 66.73 | 66.73 | 65.55 | -0.43% | 21,095 |
| Dec 8, 2025 | 67.15 | 67.15 | 66.93 | 67.02 | 65.84 | -0.13% | 26,405 |
| Dec 5, 2025 | 67.07 | 67.21 | 67.01 | 67.11 | 65.92 | 0.16% | 28,114 |
| Dec 4, 2025 | 67.24 | 67.24 | 66.97 | 67.00 | 65.82 | -0.15% | 49,922 |
| Dec 3, 2025 | 67.16 | 67.21 | 67.00 | 67.10 | 65.91 | 0.33% | 22,235 |
| Dec 2, 2025 | 67.12 | 67.28 | 66.88 | 66.88 | 65.70 | 0.03% | 23,028 |