Skip to main content
Vanguard Diversified High Growth Index ETF (ASX:VDHG)
Australia flag Australia · Delayed Price · Currency is AUD
73.78
+0.11 (0.15%)
At close: Dec 5, 2025

ASX:VDHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.7573.9973.7073.7873.780.15%42,933
Dec 4, 202573.9073.9973.5973.6773.67-0.11%30,664
Dec 3, 202573.5973.8473.5873.7573.750.22%43,840
Dec 2, 202573.6873.7973.5973.5973.59-55,158
Dec 1, 202574.0074.0473.5973.5973.59-0.33%50,626
Nov 28, 202573.9474.0073.6673.8373.83-0.09%48,097
Nov 27, 202574.0074.0373.7873.9073.900.33%47,351
Nov 26, 202573.7874.0073.5973.6673.660.70%59,409
Nov 25, 202573.2973.7973.0073.1573.150.65%37,233
Nov 24, 202572.6172.9372.6072.6872.681.07%52,671
Nov 21, 202573.2573.2571.8071.9171.91-1.83%73,645
Nov 20, 202572.3073.3372.3073.2573.251.38%77,723
Nov 19, 202572.5272.6072.2572.2572.25-0.55%112,324
Nov 18, 202573.5973.6072.4872.6572.65-1.28%90,177
Nov 17, 202573.6073.6573.3173.5973.590.08%93,492
Nov 14, 202574.0074.0073.5073.5373.53-1.24%81,851
Nov 13, 202574.6874.7074.2274.4574.45-0.28%45,477
Nov 12, 202574.5374.8474.5374.6674.660.17%52,562
Nov 11, 202574.4574.6874.4174.5374.530.51%43,172
Nov 10, 202574.0574.2474.0174.1574.150.43%49,402
Nov 7, 202574.2674.2773.8373.8373.83-0.58%67,483
Nov 6, 202574.2974.5174.1774.2674.260.38%52,103
Nov 5, 202574.3374.3373.7273.9873.98-0.31%105,653
Nov 4, 202574.7575.0074.2174.2174.21-0.60%68,955
Nov 3, 202574.7074.7974.5474.6674.66-0.05%56,081
Oct 31, 202574.8774.8774.7074.7074.700.13%35,116
Oct 30, 202574.8274.9274.6074.6074.60-0.32%39,950
Oct 29, 202575.2675.3074.8474.8474.84-0.41%46,776
Oct 28, 202575.4075.4075.1575.1575.15-0.21%47,285
Oct 27, 202575.1875.4675.1875.3175.310.47%46,706
Oct 24, 202574.9674.9874.8274.9674.960.35%46,369
Oct 23, 202574.7174.8474.5074.7074.70-0.23%40,990
Oct 22, 202574.9974.9974.6874.8774.87-0.31%48,291
Oct 21, 202574.8175.1674.8175.1075.100.85%54,598
Oct 20, 202574.2574.5874.2074.4774.470.36%99,000
Oct 17, 202574.4174.4574.2074.2074.20-0.66%57,582
Oct 16, 202574.3074.8974.3074.6974.690.54%64,686
Oct 15, 202574.0074.3074.0074.2974.290.58%46,654
Oct 14, 202573.5773.9173.5773.8673.860.49%61,238
Oct 13, 202573.8573.8573.4873.5073.50-0.94%88,241
Oct 10, 202574.2974.3074.1874.2074.20-0.07%42,799
Oct 9, 202574.5074.5174.2074.2574.250.22%57,590
Oct 8, 202574.1874.1873.9474.0974.09-0.07%72,872
Oct 7, 202574.1874.1973.9874.1474.140.08%47,234
Oct 6, 202574.2574.5074.0874.0874.08-0.09%56,275
Oct 3, 202573.9674.2473.9074.1574.150.47%65,823
Oct 2, 202573.6173.9273.5673.8073.800.82%48,728
Oct 1, 202573.2673.2773.0473.2073.20-0.46%59,294
Sep 30, 202573.7473.7973.4873.5473.17-0.27%67,340
Sep 29, 202573.4573.8073.4573.7473.370.60%39,178
Sep 26, 202573.2873.3273.1673.3072.940.11%46,848
Sep 25, 202573.2473.4073.2273.2272.86-0.04%45,036
Sep 24, 202573.6073.8173.2073.2572.89-0.72%56,504
Sep 23, 202573.5373.9073.5373.7873.410.45%40,521
Sep 22, 202573.3473.6573.3473.4573.090.36%78,666
Sep 19, 202573.3173.4873.1973.1972.830.40%65,380
Sep 18, 202573.0573.1472.8572.9072.540.07%53,246
Sep 17, 202573.1073.1072.8572.8572.49-0.53%45,359
Sep 16, 202572.8873.2672.8873.2472.880.52%100,813
Sep 15, 202572.9272.9472.7172.8672.50-0.14%84,477
Sep 12, 202572.9873.0572.8572.9672.600.43%37,859
Sep 11, 202572.6872.7572.5972.6572.29-0.04%49,803
Sep 10, 202572.5472.7872.5472.6872.320.30%38,400
Sep 9, 202572.7372.7472.4372.4672.10-0.28%47,848
Sep 8, 202572.8272.8572.6072.6672.30-0.26%66,954
Sep 5, 202572.7672.8972.7472.8572.490.51%56,509
Sep 4, 202572.0672.4872.0672.4872.120.83%42,829
Sep 3, 202572.4072.4071.8571.8871.52-0.86%64,259
Sep 2, 202572.6172.7072.5072.5072.14-0.15%48,508
Sep 1, 202572.8672.8672.5272.6172.25-0.40%64,110
Aug 29, 202573.0473.0572.8872.9072.54-0.26%44,212
Aug 28, 202573.0073.0972.8273.0972.730.12%47,760
Aug 27, 202572.9273.0372.8973.0072.640.26%38,888
Aug 26, 202573.0073.0672.6572.8172.45-0.36%55,947
Aug 25, 202573.1873.4473.0573.0772.710.40%65,931
Aug 22, 202572.9973.0072.7472.7872.42-0.25%76,970
Aug 21, 202572.7573.0172.7372.9672.600.57%49,705
Aug 20, 202572.6472.7272.4772.5572.190.07%55,582
Aug 19, 202572.6272.6272.4672.5072.14-0.17%61,354
Aug 18, 202572.5872.6872.4172.6272.26-0.14%86,152
Aug 15, 202572.2572.7672.2572.7272.360.69%69,314
Aug 14, 202572.3072.4172.2072.2271.860.31%52,030
Aug 13, 202572.1172.2171.9672.0071.640.13%52,931
Aug 12, 202571.7571.9171.6471.9171.550.15%41,934
Aug 11, 202571.6171.8371.5371.8071.440.53%48,109
Aug 8, 202571.5771.7071.4271.4271.07-0.11%64,412
Aug 7, 202571.5571.6771.5071.5071.140.04%57,651
Aug 6, 202571.3071.5671.2271.4771.120.18%46,650
Aug 5, 202571.1871.4471.0571.3470.991.09%57,974
Aug 4, 202570.5070.7070.4170.5770.22-0.58%98,221
Aug 1, 202571.1971.1970.9870.9870.63-0.94%65,381
Jul 31, 202571.6671.7671.5271.6571.290.24%62,219
Jul 30, 202571.2471.5071.1571.4871.120.39%42,370
Jul 29, 202571.1171.2871.0071.2070.85-0.15%49,404
Jul 28, 202571.1171.3671.1171.3170.960.48%64,834
Jul 25, 202571.0171.0670.9170.9770.62-0.11%41,471
Jul 24, 202571.0871.2070.9671.0570.700.08%40,051
Jul 23, 202570.8971.0570.8070.9970.640.44%56,654
Jul 22, 202570.8870.8970.6470.6870.330.06%49,580
Jul 21, 202570.9670.9670.6370.6470.29-0.52%56,068