Vanguard Diversified Income ETF (ASX:VDIF)
Australia
· Delayed Price · Currency is AUD 52.70
+0.03 (0.06%)
At close: Dec 5, 2025
ASX:VDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.02 | 53.02 | 52.54 | 52.70 | 52.70 | 0.06% | 844 |
| Dec 4, 2025 | 52.73 | 52.73 | 52.55 | 52.67 | 52.67 | 0.21% | 2,764 |
| Dec 3, 2025 | 52.55 | 52.66 | 52.50 | 52.56 | 52.56 | 0.04% | 777 |
| Dec 2, 2025 | 52.57 | 52.60 | 52.50 | 52.54 | 52.54 | -0.11% | 602 |
| Dec 1, 2025 | 52.86 | 52.86 | 52.56 | 52.60 | 52.60 | -0.51% | 508 |
| Nov 28, 2025 | 52.50 | 52.88 | 52.50 | 52.87 | 52.87 | 0.61% | 901 |
| Nov 27, 2025 | 52.97 | 53.00 | 52.55 | 52.55 | 52.55 | -0.34% | 3,924 |
| Nov 26, 2025 | 52.96 | 52.96 | 52.67 | 52.73 | 52.73 | 0.69% | 18,653 |
| Nov 25, 2025 | 52.46 | 52.46 | 52.34 | 52.37 | 52.37 | -0.17% | 2,576 |
| Nov 24, 2025 | 52.47 | 52.57 | 52.27 | 52.46 | 52.46 | 0.65% | 2,511 |
| Nov 21, 2025 | 52.13 | 52.20 | 52.05 | 52.12 | 52.12 | -0.46% | 7,618 |
| Nov 20, 2025 | 52.28 | 52.53 | 52.28 | 52.36 | 52.36 | 0.13% | 259 |
| Nov 19, 2025 | 52.41 | 52.41 | 52.20 | 52.29 | 52.29 | -0.02% | 13,013 |
| Nov 18, 2025 | 52.53 | 52.60 | 52.30 | 52.30 | 52.30 | -0.63% | 3,088 |
| Nov 17, 2025 | 52.96 | 52.96 | 52.50 | 52.63 | 52.63 | -0.17% | 25,483 |
| Nov 14, 2025 | 53.03 | 53.03 | 52.55 | 52.72 | 52.72 | -0.38% | 4,268 |
| Nov 13, 2025 | 53.08 | 53.25 | 52.80 | 52.92 | 52.92 | -0.15% | 29,663 |
| Nov 12, 2025 | 52.99 | 53.17 | 52.99 | 53.00 | 53.00 | 0.25% | 10,539 |
| Nov 11, 2025 | 53.08 | 53.08 | 52.87 | 52.87 | 52.87 | -0.02% | 1,710 |
| Nov 10, 2025 | 53.19 | 53.19 | 52.80 | 52.88 | 52.88 | 0.19% | 13,514 |
| Nov 7, 2025 | 52.90 | 52.95 | 52.73 | 52.78 | 52.78 | -0.06% | 2,039 |
| Nov 6, 2025 | 52.87 | 52.90 | 52.78 | 52.81 | 52.81 | 0.49% | 2,327 |
| Nov 5, 2025 | 52.72 | 52.72 | 52.55 | 52.55 | 52.55 | -0.25% | 1,824 |
| Nov 4, 2025 | 53.00 | 53.00 | 52.68 | 52.68 | 52.68 | -0.36% | 1,775 |
| Nov 3, 2025 | 52.82 | 52.90 | 52.74 | 52.87 | 52.87 | -0.02% | 2,825 |
| Oct 31, 2025 | 52.98 | 53.00 | 52.85 | 52.88 | 52.88 | -0.04% | 1,361 |
| Oct 30, 2025 | 52.95 | 52.97 | 52.86 | 52.90 | 52.90 | -0.02% | 1,453 |
| Oct 29, 2025 | 53.31 | 53.33 | 52.91 | 52.91 | 52.91 | -0.71% | 1,848 |
| Oct 28, 2025 | 53.29 | 53.39 | 53.22 | 53.29 | 53.29 | 0.02% | 14,806 |
| Oct 27, 2025 | 53.26 | 53.36 | 53.14 | 53.28 | 53.28 | 0.21% | 4,667 |
| Oct 24, 2025 | 53.20 | 53.20 | 53.08 | 53.17 | 53.17 | 0.30% | 1,305 |
| Oct 23, 2025 | 53.14 | 53.21 | 53.01 | 53.01 | 53.01 | -0.09% | 1,586 |
| Oct 22, 2025 | 53.10 | 53.10 | 52.96 | 53.06 | 53.06 | -0.26% | 9,399 |
| Oct 21, 2025 | 53.00 | 53.22 | 53.00 | 53.20 | 53.20 | 0.45% | 8,631 |
| Oct 20, 2025 | 52.84 | 52.97 | 52.76 | 52.96 | 52.96 | 0.23% | 4,307 |
| Oct 17, 2025 | 52.85 | 52.93 | 52.79 | 52.84 | 52.84 | 0.06% | 1,243 |
| Oct 16, 2025 | 52.69 | 53.35 | 52.69 | 52.81 | 52.81 | 0.34% | 485 |
| Oct 15, 2025 | 52.66 | 52.70 | 52.55 | 52.63 | 52.63 | 0.55% | 1,546 |
| Oct 14, 2025 | 52.35 | 52.42 | 52.22 | 52.34 | 52.34 | 0.27% | 2,138 |
| Oct 13, 2025 | 52.36 | 52.36 | 52.20 | 52.20 | 52.20 | -0.42% | 4,871 |
| Oct 10, 2025 | 52.45 | 52.45 | 52.38 | 52.42 | 52.42 | -0.05% | 726 |
| Oct 9, 2025 | 52.50 | 52.56 | 52.44 | 52.45 | 52.45 | -0.01% | 4,456 |
| Oct 8, 2025 | 52.50 | 52.50 | 52.38 | 52.45 | 52.45 | -0.04% | 1,395 |
| Oct 7, 2025 | 52.79 | 52.79 | 52.39 | 52.47 | 52.47 | -0.11% | 1,235 |
| Oct 6, 2025 | 52.67 | 52.67 | 52.44 | 52.53 | 52.53 | 0.17% | 628 |
| Oct 3, 2025 | 52.40 | 52.53 | 52.40 | 52.44 | 52.44 | -0.10% | 1,778 |
| Oct 2, 2025 | 52.21 | 52.53 | 52.21 | 52.49 | 52.49 | 0.88% | 2,204 |
| Oct 1, 2025 | 52.14 | 52.18 | 52.00 | 52.03 | 52.03 | -0.93% | 2,203 |
| Sep 30, 2025 | 52.65 | 52.68 | 52.50 | 52.52 | 52.14 | -0.32% | 2,760 |
| Sep 29, 2025 | 52.43 | 52.71 | 52.43 | 52.69 | 52.31 | 0.65% | 1,611 |
| Sep 26, 2025 | 52.36 | 52.37 | 52.24 | 52.35 | 51.97 | -0.04% | 665 |
| Sep 25, 2025 | 52.32 | 52.42 | 52.25 | 52.37 | 51.99 | 0.11% | 1,661 |
| Sep 24, 2025 | 52.51 | 52.51 | 52.25 | 52.31 | 51.93 | -0.36% | 2,218 |
| Sep 23, 2025 | 52.51 | 52.60 | 52.41 | 52.50 | 52.12 | 0.19% | 375 |
| Sep 22, 2025 | 52.47 | 52.53 | 52.40 | 52.40 | 52.02 | -0.08% | 5,717 |
| Sep 19, 2025 | 52.57 | 52.63 | 52.44 | 52.44 | 52.06 | -0.08% | 4,364 |
| Sep 18, 2025 | 52.58 | 52.58 | 52.36 | 52.48 | 52.10 | 0.13% | 2,479 |
| Sep 17, 2025 | 52.53 | 52.53 | 52.41 | 52.41 | 52.03 | -0.47% | 1,839 |
| Sep 16, 2025 | 52.60 | 52.67 | 52.60 | 52.66 | 52.28 | 0.29% | 4,305 |
| Sep 15, 2025 | 52.44 | 52.52 | 52.40 | 52.51 | 52.13 | -0.17% | 3,716 |
| Sep 12, 2025 | 52.58 | 52.64 | 52.56 | 52.60 | 52.22 | 0.52% | 2,436 |
| Sep 11, 2025 | 52.39 | 52.39 | 52.30 | 52.33 | 51.95 | -0.17% | 4,337 |
| Sep 10, 2025 | 52.38 | 52.42 | 52.33 | 52.42 | 52.04 | 0.13% | 6,715 |
| Sep 9, 2025 | 52.42 | 52.42 | 52.30 | 52.35 | 51.97 | -0.13% | 5,597 |
| Sep 8, 2025 | 52.52 | 52.52 | 52.36 | 52.42 | 52.04 | -0.27% | 6,786 |
| Sep 5, 2025 | 52.58 | 52.58 | 52.50 | 52.56 | 52.18 | 0.38% | 2,093 |
| Sep 4, 2025 | 52.23 | 52.36 | 52.18 | 52.36 | 51.98 | 0.81% | 3,016 |
| Sep 3, 2025 | 52.34 | 52.34 | 51.94 | 51.94 | 51.57 | -0.90% | 1,940 |
| Sep 2, 2025 | 52.48 | 52.48 | 52.39 | 52.41 | 52.03 | -0.11% | 2,815 |
| Sep 1, 2025 | 52.60 | 52.60 | 52.41 | 52.47 | 52.09 | -0.27% | 1,088 |
| Aug 29, 2025 | 52.64 | 52.68 | 52.58 | 52.61 | 52.23 | 0.02% | 1,410 |
| Aug 28, 2025 | 52.61 | 52.66 | 52.51 | 52.60 | 52.22 | 0.17% | 1,767 |
| Aug 27, 2025 | 52.57 | 52.57 | 52.45 | 52.51 | 52.13 | 0.11% | 718 |
| Aug 26, 2025 | 52.76 | 52.76 | 52.37 | 52.45 | 52.07 | -0.40% | 1,671 |
| Aug 25, 2025 | 53.15 | 53.15 | 52.60 | 52.66 | 52.28 | 0.29% | 8,359 |
| Aug 22, 2025 | 52.64 | 52.64 | 52.41 | 52.51 | 52.13 | -0.25% | 7,041 |
| Aug 21, 2025 | 52.57 | 52.67 | 52.50 | 52.64 | 52.26 | 0.69% | 7,456 |
| Aug 20, 2025 | 52.00 | 52.34 | 52.00 | 52.28 | 51.90 | 0.93% | 2,177 |
| Aug 19, 2025 | 52.02 | 52.02 | 51.80 | 51.80 | 51.43 | -0.50% | 3,158 |
| Aug 18, 2025 | 52.02 | 52.07 | 51.97 | 52.06 | 51.68 | -0.10% | 921 |
| Aug 15, 2025 | 51.91 | 52.11 | 51.90 | 52.11 | 51.73 | 0.43% | 646 |
| Aug 14, 2025 | 51.70 | 51.99 | 51.70 | 51.89 | 51.51 | 0.45% | 711 |
| Aug 13, 2025 | 51.81 | 51.82 | 51.64 | 51.65 | 51.28 | -0.14% | 1,344 |
| Aug 12, 2025 | 51.62 | 51.72 | 51.59 | 51.72 | 51.35 | 0.21% | 3,161 |
| Aug 11, 2025 | 51.50 | 51.63 | 51.45 | 51.61 | 51.24 | 0.19% | 1,188 |
| Aug 8, 2025 | 51.55 | 51.61 | 51.45 | 51.51 | 51.14 | -0.02% | 1,748 |
| Aug 7, 2025 | 51.54 | 51.54 | 51.40 | 51.52 | 51.15 | -0.04% | 709 |
| Aug 6, 2025 | 51.50 | 51.54 | 51.50 | 51.54 | 51.17 | 0.19% | 1,882 |
| Aug 5, 2025 | 51.46 | 51.47 | 51.35 | 51.44 | 51.07 | 0.76% | 10,463 |
| Aug 4, 2025 | 51.05 | 51.05 | 50.93 | 51.05 | 50.68 | -0.12% | 3,409 |
| Aug 1, 2025 | 51.16 | 51.16 | 51.07 | 51.11 | 50.74 | -0.51% | 1,079 |
| Jul 31, 2025 | 51.48 | 51.48 | 51.35 | 51.37 | 51.00 | -0.16% | 2,172 |
| Jul 30, 2025 | 51.32 | 51.48 | 51.32 | 51.45 | 51.08 | 0.41% | 542 |
| Jul 29, 2025 | 51.13 | 51.40 | 51.11 | 51.24 | 50.87 | - | 1,690 |
| Jul 28, 2025 | 51.30 | 51.31 | 51.21 | 51.24 | 50.87 | 0.12% | 2,946 |
| Jul 25, 2025 | 51.20 | 51.23 | 51.10 | 51.18 | 50.81 | 0.02% | 237 |
| Jul 24, 2025 | 51.35 | 51.37 | 51.17 | 51.17 | 50.80 | -0.23% | 1,486 |
| Jul 23, 2025 | 51.32 | 51.32 | 51.08 | 51.29 | 50.92 | 0.55% | 3,685 |
| Jul 22, 2025 | 51.00 | 51.18 | 51.00 | 51.01 | 50.64 | 0.06% | 5,227 |
| Jul 21, 2025 | 51.11 | 51.11 | 50.90 | 50.98 | 50.61 | -0.55% | 1,137 |