Vanguard Diversified Income ETF (ASX:VDIF)
Australia
· Delayed Price · Currency is AUD 54.16
+0.30 (0.56%)
At close: Mar 5, 2026
ASX:VDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.08 | 54.08 | 53.60 | 53.60 | 53.60 | -1.03% | 1,295 |
| Mar 5, 2026 | 54.19 | 54.39 | 53.86 | 54.16 | 54.16 | 0.56% | 490 |
| Mar 4, 2026 | 54.19 | 54.19 | 53.80 | 53.86 | 53.86 | -1.12% | 2,777 |
| Mar 3, 2026 | 54.83 | 54.83 | 54.28 | 54.47 | 54.47 | -0.38% | 223 |
| Mar 2, 2026 | 54.85 | 54.85 | 54.52 | 54.68 | 54.68 | -0.33% | 2,775 |
| Feb 27, 2026 | 55.00 | 55.00 | 54.80 | 54.86 | 54.86 | 0.02% | 3,080 |
| Feb 26, 2026 | 55.23 | 55.23 | 54.78 | 54.85 | 54.85 | 0.27% | 3,815 |
| Feb 25, 2026 | 55.00 | 55.00 | 54.63 | 54.70 | 54.70 | 0.35% | 597 |
| Feb 24, 2026 | 54.59 | 54.59 | 54.33 | 54.51 | 54.51 | 0.48% | 772 |
| Feb 23, 2026 | 54.71 | 54.71 | 54.25 | 54.25 | 54.25 | -0.44% | 2,104 |
| Feb 20, 2026 | 54.48 | 54.53 | 54.43 | 54.49 | 54.49 | 0.02% | 2,424 |
| Feb 19, 2026 | 54.54 | 54.60 | 54.45 | 54.48 | 54.48 | 0.54% | 403 |
| Feb 18, 2026 | 54.23 | 54.26 | 54.13 | 54.19 | 54.19 | 0.37% | 2,513 |
| Feb 17, 2026 | 54.18 | 54.26 | 53.99 | 53.99 | 53.99 | 0.09% | 1,825 |
| Feb 16, 2026 | 54.18 | 54.18 | 53.94 | 53.94 | 53.94 | -0.06% | 255 |
| Feb 13, 2026 | 54.09 | 54.16 | 53.67 | 53.97 | 53.97 | -0.09% | 27,483 |
| Feb 12, 2026 | 54.29 | 54.29 | 53.97 | 54.02 | 54.02 | 0.41% | 7,810 |
| Feb 11, 2026 | 53.50 | 53.87 | 53.50 | 53.80 | 53.80 | 0.52% | 6,561 |
| Feb 10, 2026 | 53.64 | 53.65 | 53.43 | 53.52 | 53.52 | -0.04% | 627 |
| Feb 9, 2026 | 53.50 | 53.56 | 53.32 | 53.54 | 53.54 | 0.92% | 1,785 |
| Feb 6, 2026 | 53.16 | 53.27 | 53.02 | 53.05 | 53.05 | -0.62% | 12,906 |
| Feb 5, 2026 | 53.65 | 53.65 | 53.28 | 53.38 | 53.38 | 0.15% | 511 |
| Feb 4, 2026 | 53.13 | 53.30 | 53.00 | 53.30 | 53.30 | 0.51% | 7,023 |
| Feb 3, 2026 | 53.07 | 53.22 | 53.00 | 53.03 | 53.03 | 0.53% | 7,106 |
| Feb 2, 2026 | 53.00 | 53.00 | 52.66 | 52.75 | 52.75 | -0.25% | 32,120 |
| Jan 30, 2026 | 52.92 | 53.57 | 52.80 | 52.88 | 52.88 | 0.23% | 10,900 |
| Jan 29, 2026 | 52.96 | 52.96 | 52.65 | 52.76 | 52.76 | -0.38% | 8,163 |
| Jan 28, 2026 | 53.00 | 53.05 | 52.81 | 52.96 | 52.96 | -0.04% | 3,265 |
| Jan 27, 2026 | 53.35 | 53.35 | 52.83 | 52.98 | 52.98 | 0.25% | 510 |
| Jan 23, 2026 | 52.89 | 52.92 | 52.76 | 52.85 | 52.85 | -0.06% | 1,321 |
| Jan 22, 2026 | 53.06 | 53.06 | 52.85 | 52.88 | 52.88 | 0.36% | 4,789 |
| Jan 21, 2026 | 52.96 | 52.96 | 52.63 | 52.69 | 52.69 | -0.38% | 3,274 |
| Jan 20, 2026 | 53.10 | 53.12 | 52.81 | 52.89 | 52.89 | -0.40% | 420 |
| Jan 19, 2026 | 53.35 | 53.35 | 53.10 | 53.10 | 53.10 | -0.04% | 773 |
| Jan 16, 2026 | 53.10 | 53.29 | 53.10 | 53.12 | 53.12 | 0.32% | 789 |
| Jan 15, 2026 | 53.14 | 53.16 | 52.95 | 52.95 | 52.95 | 0.06% | 1,959 |
| Jan 14, 2026 | 52.86 | 53.02 | 52.85 | 52.92 | 52.92 | 0.11% | 3,799 |
| Jan 13, 2026 | 52.70 | 52.99 | 52.70 | 52.86 | 52.86 | 0.17% | 6,145 |
| Jan 12, 2026 | 52.85 | 52.89 | 52.71 | 52.77 | 52.77 | 0.09% | 4,482 |
| Jan 9, 2026 | 52.86 | 52.86 | 52.66 | 52.72 | 52.72 | 0.11% | 2,036 |
| Jan 8, 2026 | 52.75 | 52.75 | 52.55 | 52.66 | 52.66 | 0.25% | 1,195 |
| Jan 7, 2026 | 52.85 | 52.85 | 52.53 | 52.53 | 52.53 | - | 597 |
| Jan 6, 2026 | 52.87 | 52.87 | 52.53 | 52.53 | 52.53 | -0.28% | 3,472 |
| Jan 5, 2026 | 52.77 | 52.77 | 52.58 | 52.68 | 52.68 | 0.29% | 765 |
| Jan 2, 2026 | 52.63 | 52.70 | 52.50 | 52.53 | 52.53 | -1.04% | 5,185 |
| Dec 31, 2025 | 52.80 | 53.10 | 52.80 | 53.08 | 52.64 | 0.13% | 708 |
| Dec 30, 2025 | 52.95 | 53.12 | 52.81 | 53.01 | 52.57 | 0.09% | 4,233 |
| Dec 29, 2025 | 53.35 | 53.51 | 52.89 | 52.96 | 52.52 | -0.02% | 2,485 |
| Dec 24, 2025 | 53.13 | 53.13 | 52.92 | 52.97 | 52.53 | -0.36% | 179 |
| Dec 23, 2025 | 53.06 | 53.16 | 52.92 | 53.16 | 52.72 | 0.61% | 1,105 |
| Dec 22, 2025 | 52.80 | 52.91 | 52.76 | 52.84 | 52.40 | 0.27% | 829 |
| Dec 19, 2025 | 52.68 | 52.83 | 52.65 | 52.70 | 52.26 | 0.04% | 477 |
| Dec 18, 2025 | 52.60 | 52.70 | 52.59 | 52.68 | 52.24 | 0.17% | 1,791 |
| Dec 17, 2025 | 52.63 | 52.63 | 52.58 | 52.59 | 52.15 | -0.08% | 273 |
| Dec 16, 2025 | 52.86 | 52.86 | 52.63 | 52.63 | 52.19 | -0.28% | 4,248 |
| Dec 15, 2025 | 52.90 | 52.90 | 52.71 | 52.78 | 52.34 | -0.19% | 1,090 |
| Dec 12, 2025 | 52.79 | 52.89 | 52.79 | 52.88 | 52.44 | 0.90% | 153 |
| Dec 11, 2025 | 52.46 | 52.78 | 52.41 | 52.41 | 51.97 | 0.02% | 603 |
| Dec 10, 2025 | 52.48 | 52.48 | 52.31 | 52.40 | 51.96 | -0.15% | 545 |
| Dec 9, 2025 | 52.57 | 52.58 | 52.48 | 52.48 | 52.04 | -0.23% | 412 |
| Dec 8, 2025 | 52.69 | 52.69 | 52.51 | 52.60 | 52.16 | -0.19% | 26,569 |
| Dec 5, 2025 | 53.02 | 53.02 | 52.54 | 52.70 | 52.26 | 0.06% | 844 |
| Dec 4, 2025 | 52.73 | 52.73 | 52.55 | 52.67 | 52.23 | 0.21% | 2,764 |
| Dec 3, 2025 | 52.55 | 52.66 | 52.50 | 52.56 | 52.12 | 0.04% | 777 |
| Dec 2, 2025 | 52.57 | 52.60 | 52.50 | 52.54 | 52.10 | -0.11% | 602 |
| Dec 1, 2025 | 52.86 | 52.86 | 52.56 | 52.60 | 52.16 | -0.51% | 508 |
| Nov 28, 2025 | 52.50 | 52.88 | 52.50 | 52.87 | 52.43 | 0.61% | 901 |
| Nov 27, 2025 | 52.97 | 53.00 | 52.55 | 52.55 | 52.11 | -0.34% | 3,924 |
| Nov 26, 2025 | 52.96 | 52.96 | 52.67 | 52.73 | 52.29 | 0.69% | 18,653 |
| Nov 25, 2025 | 52.46 | 52.46 | 52.34 | 52.37 | 51.93 | -0.17% | 2,576 |
| Nov 24, 2025 | 52.47 | 52.57 | 52.27 | 52.46 | 52.02 | 0.65% | 2,511 |
| Nov 21, 2025 | 52.13 | 52.20 | 52.05 | 52.12 | 51.69 | -0.46% | 7,618 |
| Nov 20, 2025 | 52.28 | 52.53 | 52.28 | 52.36 | 51.92 | 0.13% | 259 |
| Nov 19, 2025 | 52.41 | 52.41 | 52.20 | 52.29 | 51.86 | -0.02% | 13,013 |
| Nov 18, 2025 | 52.53 | 52.60 | 52.30 | 52.30 | 51.87 | -0.63% | 3,088 |
| Nov 17, 2025 | 52.96 | 52.96 | 52.50 | 52.63 | 52.19 | -0.17% | 25,483 |
| Nov 14, 2025 | 53.03 | 53.03 | 52.55 | 52.72 | 52.28 | -0.38% | 4,268 |
| Nov 13, 2025 | 53.08 | 53.25 | 52.80 | 52.92 | 52.48 | -0.15% | 29,663 |
| Nov 12, 2025 | 52.99 | 53.17 | 52.99 | 53.00 | 52.56 | 0.25% | 10,539 |
| Nov 11, 2025 | 53.08 | 53.08 | 52.87 | 52.87 | 52.43 | -0.02% | 1,710 |
| Nov 10, 2025 | 53.19 | 53.19 | 52.80 | 52.88 | 52.44 | 0.19% | 13,514 |
| Nov 7, 2025 | 52.90 | 52.95 | 52.73 | 52.78 | 52.34 | -0.06% | 2,039 |
| Nov 6, 2025 | 52.87 | 52.90 | 52.78 | 52.81 | 52.37 | 0.49% | 2,327 |
| Nov 5, 2025 | 52.72 | 52.72 | 52.55 | 52.55 | 52.11 | -0.25% | 1,824 |
| Nov 4, 2025 | 53.00 | 53.00 | 52.68 | 52.68 | 52.24 | -0.36% | 1,775 |
| Nov 3, 2025 | 52.82 | 52.90 | 52.74 | 52.87 | 52.43 | -0.02% | 2,825 |
| Oct 31, 2025 | 52.98 | 53.00 | 52.85 | 52.88 | 52.44 | -0.04% | 1,361 |
| Oct 30, 2025 | 52.95 | 52.97 | 52.86 | 52.90 | 52.46 | -0.02% | 1,453 |
| Oct 29, 2025 | 53.31 | 53.33 | 52.91 | 52.91 | 52.47 | -0.71% | 1,848 |
| Oct 28, 2025 | 53.29 | 53.39 | 53.22 | 53.29 | 52.85 | 0.02% | 14,806 |
| Oct 27, 2025 | 53.26 | 53.36 | 53.14 | 53.28 | 52.84 | 0.21% | 4,667 |
| Oct 24, 2025 | 53.20 | 53.20 | 53.08 | 53.17 | 52.73 | 0.30% | 1,305 |
| Oct 23, 2025 | 53.14 | 53.21 | 53.01 | 53.01 | 52.57 | -0.09% | 1,586 |
| Oct 22, 2025 | 53.10 | 53.10 | 52.96 | 53.06 | 52.62 | -0.26% | 9,399 |
| Oct 21, 2025 | 53.00 | 53.22 | 53.00 | 53.20 | 52.76 | 0.45% | 8,631 |
| Oct 20, 2025 | 52.84 | 52.97 | 52.76 | 52.96 | 52.52 | 0.23% | 4,307 |
| Oct 17, 2025 | 52.85 | 52.93 | 52.79 | 52.84 | 52.40 | 0.06% | 1,243 |
| Oct 16, 2025 | 52.69 | 53.35 | 52.69 | 52.81 | 52.37 | 0.34% | 485 |
| Oct 15, 2025 | 52.66 | 52.70 | 52.55 | 52.63 | 52.19 | 0.55% | 1,546 |
| Oct 14, 2025 | 52.35 | 52.42 | 52.22 | 52.34 | 51.90 | 0.27% | 2,138 |