Skip to main content
Vanguard Ethically Conscious International Shares Index Etf Fun (ASX:VESG)
Australia flag Australia · Delayed Price · Currency is AUD
112.85
+0.13 (0.12%)
Dec 5, 2025, 4:10 PM AEST

ASX:VESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025112.94113.00112.76112.85112.850.12%6,202
Dec 4, 2025113.24113.24112.71112.72112.72-0.34%12,394
Dec 3, 2025113.30113.36112.91113.10113.100.08%8,970
Dec 2, 2025113.25113.36112.95113.01113.010.28%8,740
Dec 1, 2025113.70113.80112.70112.70112.70-0.91%19,467
Nov 28, 2025113.55113.74113.30113.74113.740.41%6,857
Nov 27, 2025113.57113.84113.28113.28113.280.02%9,107
Nov 26, 2025113.28113.84113.25113.26113.260.68%13,433
Nov 25, 2025112.39112.99112.28112.49112.491.00%20,048
Nov 24, 2025111.37111.67111.30111.38111.381.07%32,133
Nov 21, 2025110.21110.46109.71110.20110.20-2.03%13,496
Nov 20, 2025111.92112.90111.92112.48112.481.76%17,517
Nov 19, 2025110.50110.88110.13110.54110.54-0.67%35,979
Nov 18, 2025111.85112.02111.15111.29111.29-1.32%17,480
Nov 17, 2025112.44112.87111.96112.78112.780.35%19,827
Nov 14, 2025113.05113.05112.30112.39112.39-1.39%14,701
Nov 13, 2025114.48114.48113.67113.97113.97-0.37%84,310
Nov 12, 2025113.77114.59113.77114.39114.390.47%11,480
Nov 11, 2025113.51113.97113.51113.86113.860.83%8,435
Nov 10, 2025113.00113.18112.82112.92112.920.05%14,563
Nov 7, 2025113.20113.22112.76112.86112.86-0.56%10,176
Nov 6, 2025113.88113.88113.37113.50113.500.37%10,617
Nov 5, 2025113.53113.53112.78113.08113.08-0.44%13,622
Nov 4, 2025113.90114.15113.53113.58113.58-0.28%18,199
Nov 3, 2025113.84114.21113.84113.90113.90-0.25%25,587
Oct 31, 2025114.13114.28113.96114.19114.190.51%11,564
Oct 30, 2025114.00114.26113.61113.61113.61-0.24%10,072
Oct 29, 2025114.18114.18113.59113.88113.88-0.11%41,875
Oct 28, 2025114.15114.34114.00114.00114.00-0.10%9,777
Oct 27, 2025113.82114.13113.82114.11114.110.92%11,467
Oct 24, 2025112.76113.13112.70113.07113.070.48%10,537
Oct 23, 2025112.60112.80112.30112.53112.53-0.60%27,786
Oct 22, 2025113.00113.21112.93113.21113.210.25%37,764
Oct 21, 2025112.92113.18112.90112.93112.930.66%5,861
Oct 20, 2025111.95112.32111.73112.19112.190.81%13,506
Oct 17, 2025111.40111.67111.20111.29111.29-0.52%17,732
Oct 16, 2025111.57112.07111.50111.87111.870.58%8,935
Oct 15, 2025111.34111.41111.11111.22111.220.05%12,097
Oct 14, 2025110.90111.48110.88111.16111.160.58%15,049
Oct 13, 2025110.73110.92110.52110.52110.52-0.81%16,210
Oct 10, 2025111.85111.87111.42111.42111.420.21%17,819
Oct 9, 2025111.69111.73111.19111.19111.19-0.08%12,894
Oct 8, 2025111.00111.42110.90111.28111.280.25%8,248
Oct 7, 2025110.97111.11110.80111.00111.00-0.13%12,109
Oct 6, 2025111.55111.60111.00111.15111.150.06%28,406
Oct 3, 2025110.77111.28110.77111.08111.080.53%10,185
Oct 2, 2025110.22110.67110.22110.49110.490.96%5,821
Oct 1, 2025109.62109.63109.35109.44109.44-0.27%14,194
Sep 30, 2025110.00110.17109.58109.74109.53-0.25%14,193
Sep 29, 2025110.12110.32110.02110.02109.810.22%10,123
Sep 26, 2025109.79109.88109.51109.78109.570.15%11,164
Sep 25, 2025109.75109.90109.60109.62109.410.05%4,420
Sep 24, 2025110.04110.11109.54109.57109.36-1.10%13,189
Sep 23, 2025110.54110.94110.48110.79110.580.65%10,640
Sep 22, 2025109.93110.36109.93110.07109.860.34%7,566
Sep 19, 2025109.62109.80109.46109.70109.490.60%64,209
Sep 18, 2025108.61109.25108.60109.05108.840.91%10,297
Sep 17, 2025108.06108.19107.90108.07107.86-0.41%9,420
Sep 16, 2025108.30108.61108.19108.51108.300.47%11,916
Sep 15, 2025108.02108.17107.85108.00107.790.06%7,769
Sep 12, 2025107.92108.03107.76107.94107.730.14%7,245
Sep 11, 2025107.80107.97107.71107.79107.58-0.21%13,223
Sep 10, 2025108.17108.38108.00108.02107.810.48%10,950
Sep 9, 2025107.82107.86107.50107.50107.29-0.30%12,544
Sep 8, 2025108.19108.28107.80107.82107.61-0.69%10,816
Sep 5, 2025108.52108.65108.41108.57108.360.87%12,013
Sep 4, 2025107.01107.64107.01107.63107.420.70%10,856
Sep 3, 2025107.10107.15106.80106.88106.68-0.34%21,847
Sep 2, 2025107.16107.48107.14107.24107.030.10%13,556
Sep 1, 2025107.59107.69107.13107.13106.93-0.81%10,021
Aug 29, 2025108.36108.36108.00108.00107.79-0.15%10,211
Aug 28, 2025107.98108.31107.84108.16107.95-0.29%13,582
Aug 27, 2025108.45108.60108.25108.47108.260.26%15,428
Aug 26, 2025108.42108.45107.80108.19107.98-0.41%14,575
Aug 25, 2025108.96109.05108.57108.63108.420.41%16,869
Aug 22, 2025108.40108.40108.10108.19107.98-0.34%12,303
Aug 21, 2025108.52108.84108.34108.56108.350.26%13,292
Aug 20, 2025108.37108.55108.14108.28108.07-0.14%9,571
Aug 19, 2025108.47108.47108.25108.43108.220.25%10,003
Aug 18, 2025108.33108.38108.10108.16107.95-0.41%24,142
Aug 15, 2025108.24108.75108.24108.60108.391.30%17,470
Aug 14, 2025107.57107.57107.06107.21107.01-0.08%28,796
Aug 13, 2025107.37107.57107.17107.30107.090.53%15,082
Aug 12, 2025106.55106.90106.47106.73106.530.05%5,300
Aug 11, 2025106.55106.90106.55106.68106.480.66%8,170
Aug 8, 2025106.02106.33105.93105.98105.78-12,264
Aug 7, 2025106.10106.20105.89105.98105.780.30%4,729
Aug 6, 2025105.39105.72105.22105.66105.46-0.46%9,983
Aug 5, 2025105.87106.28105.86106.15105.951.67%8,253
Aug 4, 2025104.35104.57104.25104.41104.21-1.59%34,233
Aug 1, 2025106.35106.40106.06106.10105.90-1.12%11,645
Jul 31, 2025107.15107.70107.15107.30107.091.30%8,792
Jul 30, 2025105.98106.16105.75105.92105.72-0.10%32,985
Jul 29, 2025106.13106.23106.00106.03105.83-0.07%9,444
Jul 28, 2025105.82106.15105.80106.10105.900.82%14,141
Jul 25, 2025105.01105.49105.01105.24105.040.47%11,046
Jul 24, 2025104.90105.13104.65104.75104.550.01%10,649
Jul 23, 2025104.76104.82104.55104.74104.54-0.01%7,494
Jul 22, 2025104.92105.02104.60104.75104.55-0.06%10,807
Jul 21, 2025104.83104.95104.73104.81104.61-0.27%10,436