Skip to main content
Vanguard Diversified High Growth Index ETF (ASX:VDHG)
Australia flag Australia · Delayed Price · Currency is AUD
73.72
-0.39 (-0.53%)
At close: Mar 6, 2026

ASX:VDHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202674.1174.1173.5873.7273.72-0.53%50,318
Mar 5, 202674.0774.3873.9674.1174.110.58%57,287
Mar 4, 202674.4574.4573.4673.6873.68-1.03%107,591
Mar 3, 202675.0875.1974.4074.4574.45-0.73%69,629
Mar 2, 202675.2075.2074.8575.0075.00-0.50%73,240
Feb 27, 202675.4575.4975.2875.3875.38-0.07%50,006
Feb 26, 202675.5075.5775.3675.4375.430.48%53,699
Feb 25, 202674.8875.2574.8875.0775.070.60%69,183
Feb 24, 202674.7274.8574.5674.6274.620.01%46,166
Feb 23, 202674.9975.0774.6174.6174.61-0.44%69,013
Feb 20, 202674.8575.0374.6674.9474.940.11%50,216
Feb 19, 202674.8475.0974.8074.8674.860.59%53,411
Feb 18, 202674.3374.5274.2774.4274.420.43%50,061
Feb 17, 202674.2074.3574.0474.1074.100.07%44,027
Feb 16, 202674.0574.2674.0574.0574.050.20%52,252
Feb 13, 202674.5074.5273.9073.9073.90-1.28%47,305
Feb 12, 202674.6874.8674.6574.8674.860.24%53,457
Feb 11, 202674.3974.7574.3974.6874.680.50%49,265
Feb 10, 202674.4174.5074.2574.3174.310.19%56,922
Feb 9, 202673.9374.3373.8274.1774.171.33%67,714
Feb 6, 202674.0074.0073.0573.2073.20-1.09%70,637
Feb 5, 202674.1174.2974.0174.0174.01-0.18%73,286
Feb 4, 202674.3774.3973.8874.1474.14-0.31%66,112
Feb 3, 202674.2974.6074.1474.3774.370.85%56,989
Feb 2, 202674.2474.2573.5073.7473.74-0.71%89,722
Jan 30, 202674.4474.6374.1574.2774.27-0.04%66,148
Jan 29, 202674.7174.7174.1574.3074.30-0.55%89,469
Jan 28, 202674.9274.9574.6474.7174.71-0.28%65,038
Jan 27, 202674.7574.9674.6874.9274.920.32%64,327
Jan 23, 202674.6874.8374.6074.6874.68-0.03%54,209
Jan 22, 202674.6074.9674.6074.7074.700.57%58,861
Jan 21, 202674.7074.7074.2174.2874.28-0.56%97,026
Jan 20, 202675.0175.0274.6674.7074.70-0.53%84,778
Jan 19, 202675.6575.6575.0075.1075.10-0.65%96,810
Jan 16, 202675.3075.5975.2675.5975.590.47%45,099
Jan 15, 202675.1075.3175.1075.2475.240.25%49,983
Jan 14, 202675.2075.2275.0075.0575.05-69,281
Jan 13, 202675.0075.5075.0075.0575.050.35%46,536
Jan 12, 202674.6975.0274.6174.7974.790.50%55,556
Jan 9, 202674.5274.6874.4074.4274.42-0.03%53,542
Jan 8, 202674.3674.4874.3074.4474.440.28%45,400
Jan 7, 202674.2374.5874.2374.2374.23-58,766
Jan 6, 202674.2574.4974.1574.2374.230.04%50,040
Jan 5, 202674.0074.2173.8474.2074.200.27%90,575
Jan 2, 202674.5274.5573.6874.0074.00-0.70%53,356
Dec 31, 202574.5074.5574.1174.5274.180.23%29,662
Dec 30, 202574.3474.5174.1574.3574.010.01%54,958
Dec 29, 202574.5074.7274.2474.3474.00-0.03%69,574
Dec 24, 202574.7274.7274.3074.3674.02-0.20%42,003
Dec 23, 202574.5074.5774.2074.5174.170.46%39,017
Dec 22, 202573.8774.2773.8774.1773.830.76%73,183
Dec 19, 202573.4073.6973.4073.6173.270.55%31,142
Dec 18, 202573.4073.6573.1173.2172.88-0.26%65,990
Dec 17, 202573.5473.5473.2373.4073.060.12%97,509
Dec 16, 202573.8273.8973.3173.3172.97-0.68%50,153
Dec 15, 202574.1574.2073.5773.8173.47-0.46%29,456
Dec 12, 202574.0174.2474.0074.1573.810.79%50,323
Dec 11, 202573.8073.9973.4073.5773.230.23%53,348
Dec 10, 202573.6573.6573.3673.4073.06-0.07%36,887
Dec 9, 202573.7373.8073.4573.4573.11-0.53%57,331
Dec 8, 202573.8473.8573.6373.8473.500.08%70,622
Dec 5, 202573.7573.9973.7073.7873.440.15%42,933
Dec 4, 202573.9073.9973.5973.6773.33-0.11%30,664
Dec 3, 202573.5973.8473.5873.7573.410.22%43,840
Dec 2, 202573.6873.7973.5973.5973.25-55,158
Dec 1, 202574.0074.0473.5973.5973.25-0.33%50,626
Nov 28, 202573.9474.0073.6673.8373.49-0.09%48,097
Nov 27, 202574.0074.0373.7873.9073.560.33%47,351
Nov 26, 202573.7874.0073.5973.6673.320.70%59,409
Nov 25, 202573.2973.7973.0073.1572.820.65%37,233
Nov 24, 202572.6172.9372.6072.6872.351.07%52,671
Nov 21, 202573.2573.2571.8071.9171.58-1.83%73,645
Nov 20, 202572.3073.3372.3073.2572.911.38%77,723
Nov 19, 202572.5272.6072.2572.2571.92-0.55%112,324
Nov 18, 202573.5973.6072.4872.6572.32-1.28%90,177
Nov 17, 202573.6073.6573.3173.5973.250.08%93,492
Nov 14, 202574.0074.0073.5073.5373.19-1.24%81,851
Nov 13, 202574.6874.7074.2274.4574.11-0.28%45,477
Nov 12, 202574.5374.8474.5374.6674.320.17%52,562
Nov 11, 202574.4574.6874.4174.5374.190.51%43,172
Nov 10, 202574.0574.2474.0174.1573.810.43%49,402
Nov 7, 202574.2674.2773.8373.8373.49-0.58%67,483
Nov 6, 202574.2974.5174.1774.2673.920.38%52,103
Nov 5, 202574.3374.3373.7273.9873.64-0.31%105,653
Nov 4, 202574.7575.0074.2174.2173.87-0.60%68,955
Nov 3, 202574.7074.7974.5474.6674.32-0.05%56,081
Oct 31, 202574.8774.8774.7074.7074.360.13%35,116
Oct 30, 202574.8274.9274.6074.6074.26-0.32%39,950
Oct 29, 202575.2675.3074.8474.8474.50-0.41%46,776
Oct 28, 202575.4075.4075.1575.1574.81-0.21%47,285
Oct 27, 202575.1875.4675.1875.3174.970.47%46,706
Oct 24, 202574.9674.9874.8274.9674.620.35%46,369
Oct 23, 202574.7174.8474.5074.7074.36-0.23%40,990
Oct 22, 202574.9974.9974.6874.8774.53-0.31%48,291
Oct 21, 202574.8175.1674.8175.1074.760.85%54,598
Oct 20, 202574.2574.5874.2074.4774.130.36%99,000
Oct 17, 202574.4174.4574.2074.2073.86-0.66%57,582
Oct 16, 202574.3074.8974.3074.6974.350.54%64,686
Oct 15, 202574.0074.3074.0074.2973.950.58%46,654
Oct 14, 202573.5773.9173.5773.8673.520.49%61,238