Skip to main content
Vanguard Diversified High Growth Index ETF (ASX:VDHG)
Australia flag Australia · Delayed Price · Currency is AUD
73.83
-0.13 (-0.18%)
Apr 28, 2026, 4:10 PM AEST

ASX:VDHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202673.8573.9673.7573.8373.83-0.18%39,341
Apr 27, 202674.0374.1273.8473.9673.96-0.09%48,169
Apr 24, 202674.0074.1373.8174.0374.030.14%53,581
Apr 23, 202674.2074.3973.6973.9373.93-0.22%53,195
Apr 22, 202674.3974.3974.0474.0974.09-0.62%65,093
Apr 21, 202674.5074.6974.4174.5574.550.20%50,531
Apr 20, 202674.2074.4574.2074.4074.400.47%47,304
Apr 17, 202674.0174.2074.0074.0574.050.07%49,773
Apr 16, 202674.1074.3574.0074.0074.00-0.07%46,232
Apr 15, 202674.0074.3673.9974.0574.050.34%42,149
Apr 14, 202673.7573.9773.7373.8073.801.00%41,188
Apr 13, 202673.1773.2473.0073.0773.07-0.52%83,736
Apr 10, 202673.4473.4973.2073.4573.450.04%32,463
Apr 9, 202673.4273.4973.0273.4273.420.27%60,493
Apr 8, 202672.9873.4072.8673.2273.222.01%69,682
Apr 7, 202671.6072.3371.5271.7871.780.86%53,933
Apr 2, 202672.1072.1071.0271.1771.17-0.39%76,713
Apr 1, 202671.2071.4971.1471.4571.451.03%55,156
Mar 31, 202670.4771.2170.2370.7270.070.28%50,217
Mar 30, 202671.5071.5170.1370.5269.87-1.41%80,727
Mar 27, 202671.6071.6471.1571.5370.88-0.18%29,866
Mar 26, 202671.8071.9371.5571.6671.00-0.15%40,892
Mar 25, 202671.3071.8771.2371.7771.111.79%42,603
Mar 24, 202670.9871.3970.5170.5169.870.64%52,692
Mar 23, 202670.0170.2969.7370.0669.42-1.35%91,997
Mar 20, 202671.2371.3071.0071.0270.37-0.45%46,457
Mar 19, 202671.6072.0071.3471.3470.69-1.26%64,898
Mar 18, 202671.9672.4371.9672.2571.590.40%43,783
Mar 17, 202672.0072.2371.8171.9671.30-0.01%36,378
Mar 16, 202672.0972.1571.7671.9771.31-0.17%51,963
Mar 13, 202671.9172.2071.7872.0971.430.36%37,873
Mar 12, 202672.8772.8771.7371.8371.17-1.43%67,575
Mar 11, 202672.8073.0372.7072.8772.200.28%48,388
Mar 10, 202672.0072.9472.0072.6772.011.58%51,625
Mar 9, 202673.4073.4071.1171.5470.89-2.96%142,965
Mar 6, 202674.1174.1173.5873.7273.05-0.53%50,318
Mar 5, 202674.0774.3873.9674.1173.430.58%57,287
Mar 4, 202674.4574.4573.4673.6873.01-1.03%107,591
Mar 3, 202675.0875.1974.4074.4573.77-0.73%69,629
Mar 2, 202675.2075.2074.8575.0074.31-0.50%73,240
Feb 27, 202675.4575.4975.2875.3874.69-0.07%50,006
Feb 26, 202675.5075.5775.3675.4374.740.48%53,699
Feb 25, 202674.8875.2574.8875.0774.380.60%69,183
Feb 24, 202674.7274.8574.5674.6273.940.01%46,166
Feb 23, 202674.9975.0774.6174.6173.93-0.44%69,013
Feb 20, 202674.8575.0374.6674.9474.250.11%50,216
Feb 19, 202674.8475.0974.8074.8674.180.59%53,411
Feb 18, 202674.3374.5274.2774.4273.740.43%50,061
Feb 17, 202674.2074.3574.0474.1073.420.07%44,027
Feb 16, 202674.0574.2674.0574.0573.370.20%52,252
Feb 13, 202674.5074.5273.9073.9073.22-1.28%47,305
Feb 12, 202674.6874.8674.6574.8674.180.24%53,457
Feb 11, 202674.3974.7574.3974.6874.000.50%49,265
Feb 10, 202674.4174.5074.2574.3173.630.19%56,922
Feb 9, 202673.9374.3373.8274.1773.491.33%67,714
Feb 6, 202674.0074.0073.0573.2072.53-1.09%70,637
Feb 5, 202674.1174.2974.0174.0173.33-0.18%73,286
Feb 4, 202674.3774.3973.8874.1473.46-0.31%66,112
Feb 3, 202674.2974.6074.1474.3773.690.85%56,989
Feb 2, 202674.2474.2573.5073.7473.07-0.71%89,722
Jan 30, 202674.4474.6374.1574.2773.59-0.04%66,148
Jan 29, 202674.7174.7174.1574.3073.62-0.55%89,469
Jan 28, 202674.9274.9574.6474.7174.03-0.28%65,038
Jan 27, 202674.7574.9674.6874.9274.230.32%64,327
Jan 23, 202674.6874.8374.6074.6874.00-0.03%54,209
Jan 22, 202674.6074.9674.6074.7074.020.57%58,861
Jan 21, 202674.7074.7074.2174.2873.60-0.56%97,026
Jan 20, 202675.0175.0274.6674.7074.02-0.53%84,778
Jan 19, 202675.6575.6575.0075.1074.41-0.65%96,810
Jan 16, 202675.3075.5975.2675.5974.900.47%45,099
Jan 15, 202675.1075.3175.1075.2474.550.25%49,983
Jan 14, 202675.2075.2275.0075.0574.36-69,281
Jan 13, 202675.0075.5075.0075.0574.360.35%46,536
Jan 12, 202674.6975.0274.6174.7974.110.50%55,556
Jan 9, 202674.5274.6874.4074.4273.74-0.03%53,542
Jan 8, 202674.3674.4874.3074.4473.760.28%45,400
Jan 7, 202674.2374.5874.2374.2373.55-58,766
Jan 6, 202674.2574.4974.1574.2373.550.04%50,040
Jan 5, 202674.0074.2173.8474.2073.520.27%90,575
Jan 2, 202674.5274.5573.6874.0073.32-0.70%53,356
Dec 31, 202574.5074.5574.1174.5273.500.23%29,662
Dec 30, 202574.3474.5174.1574.3573.330.01%54,958
Dec 29, 202574.5074.7274.2474.3473.32-0.03%69,574
Dec 24, 202574.7274.7274.3074.3673.34-0.20%42,003
Dec 23, 202574.5074.5774.2074.5173.490.46%39,017
Dec 22, 202573.8774.2773.8774.1773.160.76%73,183
Dec 19, 202573.4073.6973.4073.6172.600.55%31,142
Dec 18, 202573.4073.6573.1173.2172.21-0.26%65,990
Dec 17, 202573.5473.5473.2373.4072.400.12%97,509
Dec 16, 202573.8273.8973.3173.3172.31-0.68%50,153
Dec 15, 202574.1574.2073.5773.8172.80-0.46%29,456
Dec 12, 202574.0174.2474.0074.1573.140.79%50,323
Dec 11, 202573.8073.9973.4073.5772.560.23%53,348
Dec 10, 202573.6573.6573.3673.4072.40-0.07%36,887
Dec 9, 202573.7373.8073.4573.4572.45-0.53%57,331
Dec 8, 202573.8473.8573.6373.8472.830.08%70,622
Dec 5, 202573.7573.9973.7073.7872.770.15%42,933
Dec 4, 202573.9073.9973.5973.6772.66-0.11%30,664
Dec 3, 202573.5973.8473.5873.7572.740.22%43,840
Dec 2, 202573.6873.7973.5973.5972.58-55,158