Vanguard FTSE Europe Shares ETF (ASX:VEQ)
Australia
· Delayed Price · Currency is AUD 87.95
-0.05 (-0.06%)
At close: Dec 5, 2025
ASX:VEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.28 | 88.28 | 87.86 | 87.95 | 87.95 | -0.06% | 13,943 |
| Dec 4, 2025 | 88.06 | 88.24 | 87.94 | 88.00 | 88.00 | - | 21,474 |
| Dec 3, 2025 | 88.02 | 88.21 | 87.86 | 88.00 | 88.00 | 0.16% | 12,740 |
| Dec 2, 2025 | 88.01 | 88.03 | 87.80 | 87.86 | 87.86 | 0.14% | 14,289 |
| Dec 1, 2025 | 88.48 | 88.48 | 87.74 | 87.74 | 87.74 | -0.37% | 13,581 |
| Nov 28, 2025 | 88.00 | 88.21 | 87.92 | 88.07 | 88.07 | 0.33% | 12,029 |
| Nov 27, 2025 | 88.00 | 89.01 | 87.55 | 87.78 | 87.78 | 0.33% | 13,416 |
| Nov 26, 2025 | 87.00 | 88.98 | 87.00 | 87.49 | 87.49 | 1.25% | 27,749 |
| Nov 25, 2025 | 87.00 | 87.00 | 86.39 | 86.41 | 86.41 | -0.51% | 12,863 |
| Nov 24, 2025 | 87.00 | 87.16 | 86.84 | 86.85 | 86.85 | 1.08% | 12,298 |
| Nov 21, 2025 | 86.57 | 86.57 | 85.73 | 85.92 | 85.92 | -0.77% | 14,990 |
| Nov 20, 2025 | 86.51 | 87.14 | 86.51 | 86.59 | 86.59 | 0.21% | 25,685 |
| Nov 19, 2025 | 87.00 | 87.00 | 86.30 | 86.41 | 86.41 | -0.71% | 17,228 |
| Nov 18, 2025 | 88.69 | 88.69 | 87.03 | 87.03 | 87.03 | -1.18% | 20,091 |
| Nov 17, 2025 | 88.41 | 88.47 | 87.91 | 88.07 | 88.07 | -0.88% | 16,438 |
| Nov 14, 2025 | 89.89 | 89.89 | 88.67 | 88.85 | 88.85 | -0.15% | 13,291 |
| Nov 13, 2025 | 89.01 | 89.26 | 88.77 | 88.98 | 88.98 | 0.15% | 9,625 |
| Nov 12, 2025 | 89.00 | 89.03 | 88.64 | 88.85 | 88.85 | 1.14% | 11,664 |
| Nov 11, 2025 | 87.39 | 87.97 | 87.39 | 87.85 | 87.85 | 0.62% | 6,158 |
| Nov 10, 2025 | 87.70 | 87.70 | 87.16 | 87.31 | 87.31 | 0.36% | 10,631 |
| Nov 7, 2025 | 87.07 | 87.39 | 86.96 | 87.00 | 87.00 | -0.06% | 11,790 |
| Nov 6, 2025 | 86.92 | 87.29 | 86.92 | 87.05 | 87.05 | 0.76% | 13,372 |
| Nov 5, 2025 | 86.99 | 86.99 | 86.20 | 86.39 | 86.39 | -0.27% | 11,462 |
| Nov 4, 2025 | 87.11 | 87.11 | 86.57 | 86.62 | 86.62 | -0.44% | 10,289 |
| Nov 3, 2025 | 88.50 | 88.50 | 86.92 | 87.00 | 87.00 | -0.40% | 20,420 |
| Oct 31, 2025 | 87.51 | 87.74 | 87.33 | 87.35 | 87.35 | 0.05% | 16,996 |
| Oct 30, 2025 | 87.60 | 87.99 | 87.31 | 87.31 | 87.31 | -0.14% | 14,332 |
| Oct 29, 2025 | 88.30 | 88.38 | 87.35 | 87.43 | 87.43 | -0.95% | 13,164 |
| Oct 28, 2025 | 89.00 | 89.00 | 88.24 | 88.27 | 88.27 | -0.36% | 16,751 |
| Oct 27, 2025 | 88.79 | 88.85 | 88.55 | 88.59 | 88.59 | - | 22,219 |
| Oct 24, 2025 | 89.00 | 89.00 | 88.42 | 88.59 | 88.59 | 0.33% | 16,388 |
| Oct 23, 2025 | 88.11 | 88.99 | 88.09 | 88.30 | 88.30 | 0.27% | 27,716 |
| Oct 22, 2025 | 88.31 | 88.37 | 87.98 | 88.06 | 88.06 | -0.28% | 10,258 |
| Oct 21, 2025 | 88.37 | 88.57 | 88.29 | 88.31 | 88.31 | 0.20% | 9,313 |
| Oct 20, 2025 | 88.42 | 90.00 | 87.82 | 88.13 | 88.13 | -0.02% | 17,596 |
| Oct 17, 2025 | 88.34 | 88.42 | 88.04 | 88.15 | 88.15 | 0.52% | 20,526 |
| Oct 16, 2025 | 87.78 | 87.95 | 87.40 | 87.69 | 87.69 | 0.30% | 15,261 |
| Oct 15, 2025 | 87.18 | 87.60 | 87.18 | 87.43 | 87.43 | 0.45% | 7,511 |
| Oct 14, 2025 | 86.71 | 87.12 | 86.69 | 87.04 | 87.04 | 0.38% | 12,451 |
| Oct 13, 2025 | 86.75 | 87.26 | 86.71 | 86.71 | 86.71 | 0.16% | 19,544 |
| Oct 10, 2025 | 86.85 | 87.30 | 86.57 | 86.57 | 86.57 | -0.26% | 9,922 |
| Oct 9, 2025 | 87.00 | 87.36 | 86.80 | 86.80 | 86.80 | -0.03% | 17,686 |
| Oct 8, 2025 | 87.00 | 87.10 | 86.78 | 86.83 | 86.83 | -0.10% | 7,954 |
| Oct 7, 2025 | 87.12 | 87.12 | 86.84 | 86.92 | 86.92 | -0.45% | 27,570 |
| Oct 6, 2025 | 89.01 | 89.01 | 87.18 | 87.31 | 87.31 | 0.07% | 8,389 |
| Oct 3, 2025 | 87.02 | 87.28 | 87.00 | 87.25 | 87.25 | 0.54% | 2,008 |
| Oct 2, 2025 | 86.49 | 86.85 | 86.49 | 86.78 | 86.78 | 1.18% | 20,310 |
| Oct 1, 2025 | 85.67 | 85.85 | 85.42 | 85.77 | 85.77 | 0.46% | 9,742 |
| Sep 30, 2025 | 85.67 | 85.67 | 85.17 | 85.38 | 85.25 | -0.42% | 12,970 |
| Sep 29, 2025 | 85.64 | 85.92 | 85.63 | 85.74 | 85.61 | 0.87% | 30,680 |
| Sep 26, 2025 | 85.23 | 85.23 | 84.94 | 85.00 | 84.87 | -0.13% | 6,232 |
| Sep 25, 2025 | 85.20 | 85.28 | 85.06 | 85.11 | 84.98 | 0.04% | 10,838 |
| Sep 24, 2025 | 85.59 | 85.59 | 85.08 | 85.08 | 84.95 | -0.65% | 15,599 |
| Sep 23, 2025 | 85.55 | 85.74 | 85.48 | 85.64 | 85.51 | 0.63% | 9,491 |
| Sep 22, 2025 | 85.31 | 85.42 | 85.06 | 85.10 | 84.97 | -0.30% | 15,042 |
| Sep 19, 2025 | 85.49 | 85.55 | 85.29 | 85.36 | 85.23 | 0.80% | 12,089 |
| Sep 18, 2025 | 84.76 | 84.98 | 84.61 | 84.68 | 84.55 | 0.13% | 21,121 |
| Sep 17, 2025 | 84.94 | 85.00 | 84.48 | 84.57 | 84.44 | -0.62% | 11,428 |
| Sep 16, 2025 | 85.40 | 85.40 | 84.71 | 85.10 | 84.97 | 0.83% | 9,145 |
| Sep 15, 2025 | 84.55 | 84.56 | 84.34 | 84.40 | 84.27 | -0.18% | 14,745 |
| Sep 12, 2025 | 84.40 | 84.71 | 84.38 | 84.55 | 84.42 | 0.21% | 33,851 |
| Sep 11, 2025 | 84.54 | 84.58 | 84.34 | 84.37 | 84.24 | -0.45% | 14,064 |
| Sep 10, 2025 | 84.83 | 85.19 | 84.75 | 84.75 | 84.62 | -0.11% | 9,961 |
| Sep 9, 2025 | 85.00 | 85.18 | 84.73 | 84.84 | 84.71 | -0.16% | 11,531 |
| Sep 8, 2025 | 85.20 | 85.20 | 84.86 | 84.98 | 84.85 | -0.26% | 21,539 |
| Sep 5, 2025 | 85.30 | 85.30 | 85.01 | 85.20 | 85.07 | 0.80% | 13,388 |
| Sep 4, 2025 | 84.36 | 84.54 | 84.11 | 84.52 | 84.39 | 0.71% | 20,807 |
| Sep 3, 2025 | 84.43 | 84.43 | 83.85 | 83.92 | 83.79 | -1.27% | 18,262 |
| Sep 2, 2025 | 85.13 | 85.38 | 84.93 | 85.00 | 84.87 | -0.18% | 26,859 |
| Sep 1, 2025 | 85.34 | 85.34 | 84.99 | 85.15 | 85.02 | -0.32% | 26,799 |
| Aug 29, 2025 | 85.60 | 85.60 | 85.19 | 85.42 | 85.29 | -0.23% | 9,292 |
| Aug 28, 2025 | 85.73 | 85.85 | 85.42 | 85.62 | 85.49 | -0.44% | 21,478 |
| Aug 27, 2025 | 86.00 | 86.22 | 85.91 | 86.00 | 85.87 | -0.49% | 10,927 |
| Aug 26, 2025 | 86.64 | 86.64 | 86.18 | 86.42 | 86.29 | -0.93% | 19,243 |
| Aug 25, 2025 | 87.52 | 89.27 | 87.14 | 87.23 | 87.10 | 0.36% | 31,474 |
| Aug 22, 2025 | 87.51 | 87.51 | 86.89 | 86.92 | 86.79 | -0.50% | 11,713 |
| Aug 21, 2025 | 87.19 | 87.64 | 87.19 | 87.36 | 87.23 | 0.99% | 14,000 |
| Aug 20, 2025 | 86.51 | 86.72 | 86.49 | 86.50 | 86.37 | 0.66% | 31,165 |
| Aug 19, 2025 | 86.00 | 86.08 | 85.87 | 85.93 | 85.80 | -0.01% | 13,630 |
| Aug 18, 2025 | 86.16 | 86.16 | 85.89 | 85.94 | 85.81 | -0.09% | 13,162 |
| Aug 15, 2025 | 85.72 | 86.09 | 85.72 | 86.02 | 85.89 | 1.36% | 16,513 |
| Aug 14, 2025 | 85.20 | 85.20 | 84.77 | 84.87 | 84.74 | 0.20% | 13,054 |
| Aug 13, 2025 | 85.51 | 85.51 | 84.67 | 84.70 | 84.57 | 0.20% | 8,596 |
| Aug 12, 2025 | 85.58 | 85.58 | 84.04 | 84.53 | 84.40 | -0.15% | 14,496 |
| Aug 11, 2025 | 84.45 | 84.68 | 84.45 | 84.66 | 84.53 | 0.67% | 7,717 |
| Aug 8, 2025 | 84.00 | 84.55 | 83.99 | 84.10 | 83.97 | 0.67% | 21,424 |
| Aug 7, 2025 | 83.78 | 83.82 | 83.51 | 83.54 | 83.41 | -0.22% | 9,486 |
| Aug 6, 2025 | 84.04 | 84.04 | 83.43 | 83.72 | 83.59 | 0.19% | 15,163 |
| Aug 5, 2025 | 83.27 | 84.07 | 83.27 | 83.56 | 83.43 | 1.13% | 9,585 |
| Aug 4, 2025 | 84.40 | 84.40 | 82.57 | 82.63 | 82.51 | -0.71% | 13,675 |
| Aug 1, 2025 | 83.62 | 83.69 | 83.17 | 83.22 | 83.09 | -1.13% | 15,060 |
| Jul 31, 2025 | 84.29 | 84.70 | 84.05 | 84.17 | 84.04 | -0.17% | 13,490 |
| Jul 30, 2025 | 85.00 | 85.00 | 84.00 | 84.31 | 84.18 | 0.07% | 9,593 |
| Jul 29, 2025 | 84.45 | 84.45 | 84.14 | 84.25 | 84.12 | -1.55% | 14,025 |
| Jul 28, 2025 | 85.31 | 85.70 | 85.30 | 85.58 | 85.45 | 0.98% | 12,047 |
| Jul 25, 2025 | 85.00 | 85.00 | 84.61 | 84.75 | 84.62 | -0.29% | 12,761 |
| Jul 24, 2025 | 85.39 | 85.47 | 85.00 | 85.00 | 84.87 | 0.54% | 19,399 |
| Jul 23, 2025 | 84.50 | 84.73 | 84.28 | 84.54 | 84.41 | 0.45% | 16,500 |
| Jul 22, 2025 | 84.50 | 84.50 | 84.05 | 84.16 | 84.03 | 0.15% | 7,625 |
| Jul 21, 2025 | 84.32 | 84.37 | 83.97 | 84.03 | 83.90 | -0.64% | 45,417 |