Skip to main content
Vanguard Ethically Conscious International Shares Index Etf Fun (ASX:VESG)
Australia flag Australia · Delayed Price · Currency is AUD
108.64
-0.06 (-0.06%)
Apr 29, 2026, 4:10 PM AEST

ASX:VESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026108.43108.76108.11108.64108.64-0.06%6,469
Apr 28, 2026108.90109.00108.70108.70108.70-0.18%14,263
Apr 27, 2026108.78109.12108.78108.90108.900.37%14,592
Apr 24, 2026108.73108.73108.44108.50108.500.24%22,088
Apr 23, 2026108.60108.79108.04108.24108.24-0.08%12,465
Apr 22, 2026108.42108.56108.29108.33108.33-0.51%8,535
Apr 21, 2026108.52108.89108.52108.89108.890.49%6,680
Apr 20, 2026108.40108.62108.24108.36108.361.00%11,126
Apr 17, 2026107.73107.73107.23107.29107.290.01%7,283
Apr 16, 2026107.28107.48107.08107.28107.280.76%7,100
Apr 15, 2026106.83107.01106.47106.47106.470.41%11,593
Apr 14, 2026105.69106.12105.69106.04106.041.49%5,415
Apr 13, 2026104.53104.76104.40104.48104.48-0.41%7,752
Apr 10, 2026104.68105.08104.68104.91104.910.29%10,538
Apr 9, 2026104.90104.97104.48104.61104.61-0.11%5,130
Apr 8, 2026103.80104.97103.80104.72104.721.81%24,391
Apr 7, 2026103.20103.51102.85102.86102.860.92%12,814
Apr 2, 2026102.74103.05101.87101.92101.92-0.39%11,272
Apr 1, 2026101.96102.39101.88102.32102.321.76%7,380
Mar 31, 202699.98100.9999.58100.55100.110.56%6,632
Mar 30, 2026102.10102.9099.3799.9999.55-1.94%12,823
Mar 27, 2026102.11102.12101.74101.97101.52-0.31%9,088
Mar 26, 2026102.55102.89102.18102.29101.84-0.20%4,700
Mar 25, 2026102.00102.62101.97102.50102.051.03%4,827
Mar 24, 2026101.38102.04101.32101.46101.021.22%60,450
Mar 23, 2026100.18100.2899.63100.2499.80-0.67%28,936
Mar 20, 2026102.00102.00100.92100.92100.48-1.06%10,840
Mar 19, 2026102.13102.33101.85102.00101.55-1.06%22,749
Mar 18, 2026103.12103.27102.61103.09102.640.51%11,025
Mar 17, 2026103.02103.06102.40102.57102.12-0.36%15,198
Mar 16, 2026102.84103.15102.63102.94102.490.18%6,849
Mar 13, 2026102.72102.92102.23102.76102.310.38%10,816
Mar 12, 2026103.14103.14102.02102.37101.92-1.04%26,701
Mar 11, 2026103.98104.14103.45103.45103.00-0.62%8,936
Mar 10, 2026103.28104.69103.28104.10103.651.86%11,313
Mar 9, 2026103.45103.56102.10102.20101.75-3.49%17,989
Mar 6, 2026105.83106.16105.61105.90105.440.09%9,046
Mar 5, 2026105.67106.09105.56105.81105.350.75%43,916
Mar 4, 2026105.37105.66104.77105.02104.56-0.08%21,592
Mar 3, 2026106.41106.65105.03105.10104.64-0.74%26,511
Mar 2, 2026106.39106.58105.75105.88105.42-1.00%52,866
Feb 27, 2026107.07107.23106.84106.95106.48-0.45%11,018
Feb 26, 2026107.64107.79107.31107.43106.960.56%25,301
Feb 25, 2026107.27107.47106.80106.83106.36-0.04%7,021
Feb 24, 2026106.88107.00106.62106.87106.400.10%7,575
Feb 23, 2026107.25107.35106.65106.76106.29-0.50%25,960
Feb 20, 2026106.97107.55106.66107.30106.830.03%11,927
Feb 19, 2026107.47107.55107.08107.27106.800.64%6,277
Feb 18, 2026106.18106.70106.08106.59106.120.95%7,907
Feb 17, 2026106.00106.35105.59105.59105.13-0.39%8,408
Feb 16, 2026106.29106.62106.00106.00105.54-0.18%12,514
Feb 13, 2026106.42106.47105.89106.19105.73-1.15%4,813
Feb 12, 2026107.24107.55106.87107.43106.96-0.14%11,955
Feb 11, 2026107.99108.10107.47107.58107.11-0.35%13,474
Feb 10, 2026107.95108.10107.69107.96107.49-0.06%20,035
Feb 9, 2026108.02108.49107.98108.03107.561.41%16,433
Feb 6, 2026106.76107.20106.52106.53106.06-1.43%31,877
Feb 5, 2026107.90108.25107.86108.07107.600.11%6,887
Feb 4, 2026108.47108.47107.75107.95107.48-1.49%27,205
Feb 3, 2026109.84110.30109.19109.58109.101.11%19,363
Feb 2, 2026109.00109.39108.20108.38107.91-0.55%10,315
Jan 30, 2026108.90109.21108.50108.98108.500.43%19,383
Jan 29, 2026109.51109.51108.50108.51108.04-1.56%25,716
Jan 28, 2026110.04110.79109.78110.23109.75-0.52%12,375
Jan 27, 2026110.50110.94110.33110.81110.330.05%12,719
Jan 23, 2026110.59111.02110.59110.76110.28-0.12%23,579
Jan 22, 2026111.35111.73110.82110.89110.41-0.07%15,056
Jan 21, 2026110.99111.03110.58110.97110.49-0.51%22,498
Jan 20, 2026112.19112.49111.54111.54111.05-0.85%9,926
Jan 19, 2026113.38113.65112.50112.50112.01-1.12%21,416
Jan 16, 2026113.63113.78113.40113.78113.280.20%5,706
Jan 15, 2026113.57113.70113.27113.55113.05-0.13%9,230
Jan 14, 2026113.91114.08113.54113.70113.20-9,883
Jan 13, 2026114.06114.06113.61113.70113.200.09%18,267
Jan 12, 2026114.07114.27113.52113.60113.100.33%19,616
Jan 9, 2026113.41113.54113.22113.23112.740.13%11,480
Jan 8, 2026112.93113.31112.93113.08112.590.37%12,437
Jan 7, 2026113.00113.24112.50112.66112.17-0.04%9,504
Jan 6, 2026112.77112.90112.54112.71112.22-0.20%24,307
Jan 5, 2026112.45112.94112.21112.94112.450.30%3,678
Jan 2, 2026113.00113.20112.24112.60112.11-0.14%6,143
Dec 31, 2025112.73112.99112.66112.76111.98-0.06%4,408
Dec 30, 2025113.15113.15112.73112.83112.05-0.13%7,821
Dec 29, 2025112.79113.19112.79112.98112.200.23%6,552
Dec 24, 2025112.80112.92112.61112.72111.94-4,011
Dec 23, 2025113.31113.31112.72112.72111.94-0.26%9,874
Dec 22, 2025113.16113.48113.01113.01112.230.78%13,749
Dec 19, 2025111.95112.37111.95112.14111.370.63%9,654
Dec 18, 2025111.50111.64111.30111.44110.67-0.45%24,708
Dec 17, 2025111.82112.25111.71111.94111.170.39%7,392
Dec 16, 2025112.29112.29111.50111.50110.73-0.71%70,925
Dec 15, 2025112.70112.77111.75112.30111.53-0.43%10,089
Dec 12, 2025112.96113.11112.69112.79112.010.78%8,722
Dec 11, 2025113.04113.04111.63111.92111.15-0.34%13,138
Dec 10, 2025112.79112.79112.01112.30111.530.03%10,213
Dec 9, 2025112.84112.88112.27112.27111.50-0.37%6,301
Dec 8, 2025112.87112.87112.54112.69111.91-0.14%18,351
Dec 5, 2025112.94113.00112.76112.85112.070.12%6,202
Dec 4, 2025113.24113.24112.71112.72111.94-0.34%12,394
Dec 3, 2025113.30113.36112.91113.10112.320.08%8,970