Vanguard Ethically Conscious Australian Shares Fund (ASX:VETH)
Australia
· Delayed Price · Currency is AUD 70.12
+0.21 (0.30%)
At close: Dec 5, 2025
ASX:VETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.26 | 70.26 | 69.79 | 70.12 | 70.12 | 0.30% | 11,327 |
| Dec 4, 2025 | 70.19 | 70.19 | 69.65 | 69.91 | 69.91 | -0.38% | 4,230 |
| Dec 3, 2025 | 70.10 | 70.44 | 70.04 | 70.18 | 70.18 | 0.17% | 2,486 |
| Dec 2, 2025 | 70.32 | 70.37 | 70.06 | 70.06 | 70.06 | -0.10% | 3,090 |
| Dec 1, 2025 | 70.67 | 70.78 | 70.13 | 70.13 | 70.13 | -0.76% | 2,899 |
| Nov 28, 2025 | 70.65 | 70.88 | 70.48 | 70.67 | 70.67 | 0.24% | 2,863 |
| Nov 27, 2025 | 70.63 | 70.93 | 70.50 | 70.50 | 70.50 | 0.13% | 7,244 |
| Nov 26, 2025 | 70.79 | 70.79 | 70.36 | 70.41 | 70.41 | 0.67% | 5,475 |
| Nov 25, 2025 | 70.21 | 70.36 | 69.75 | 69.94 | 69.94 | 0.20% | 3,112 |
| Nov 24, 2025 | 69.80 | 69.98 | 69.60 | 69.80 | 69.80 | 1.22% | 2,984 |
| Nov 21, 2025 | 69.90 | 69.90 | 68.67 | 68.96 | 68.96 | -1.51% | 5,979 |
| Nov 20, 2025 | 70.00 | 70.24 | 69.60 | 70.02 | 70.02 | 1.39% | 5,002 |
| Nov 19, 2025 | 69.30 | 69.60 | 69.06 | 69.06 | 69.06 | -0.35% | 22,288 |
| Nov 18, 2025 | 70.55 | 70.55 | 69.18 | 69.30 | 69.30 | -1.90% | 4,848 |
| Nov 17, 2025 | 70.59 | 70.70 | 70.32 | 70.64 | 70.64 | 0.11% | 13,049 |
| Nov 14, 2025 | 70.65 | 70.65 | 70.36 | 70.56 | 70.56 | -1.25% | 10,725 |
| Nov 13, 2025 | 71.90 | 71.98 | 71.19 | 71.45 | 71.45 | -0.72% | 9,494 |
| Nov 12, 2025 | 72.20 | 72.28 | 71.96 | 71.97 | 71.97 | -0.18% | 13,592 |
| Nov 11, 2025 | 72.11 | 72.58 | 72.04 | 72.10 | 72.10 | 0.04% | 17,285 |
| Nov 10, 2025 | 71.50 | 72.14 | 71.50 | 72.07 | 72.07 | 0.81% | 61,949 |
| Nov 7, 2025 | 72.05 | 72.15 | 71.44 | 71.49 | 71.49 | -0.72% | 7,361 |
| Nov 6, 2025 | 72.00 | 72.35 | 71.80 | 72.01 | 72.01 | 0.45% | 12,627 |
| Nov 5, 2025 | 72.00 | 72.00 | 71.30 | 71.69 | 71.69 | -0.21% | 10,415 |
| Nov 4, 2025 | 72.47 | 72.47 | 71.80 | 71.84 | 71.84 | -0.87% | 4,532 |
| Nov 3, 2025 | 72.48 | 72.48 | 71.90 | 72.47 | 72.47 | -0.11% | 11,362 |
| Oct 31, 2025 | 72.70 | 72.92 | 72.50 | 72.55 | 72.55 | 0.22% | 3,369 |
| Oct 30, 2025 | 72.60 | 72.60 | 72.18 | 72.39 | 72.39 | -0.37% | 7,585 |
| Oct 29, 2025 | 73.89 | 73.89 | 72.62 | 72.66 | 72.66 | -1.38% | 56,945 |
| Oct 28, 2025 | 73.95 | 73.95 | 73.54 | 73.68 | 73.68 | -0.66% | 22,175 |
| Oct 27, 2025 | 74.41 | 74.53 | 74.03 | 74.17 | 74.17 | 0.26% | 6,218 |
| Oct 24, 2025 | 74.39 | 74.39 | 73.90 | 73.98 | 73.98 | -0.23% | 15,915 |
| Oct 23, 2025 | 74.06 | 74.31 | 73.92 | 74.15 | 74.15 | -0.01% | 14,254 |
| Oct 22, 2025 | 74.45 | 74.45 | 73.85 | 74.16 | 74.16 | -0.86% | 10,924 |
| Oct 21, 2025 | 74.54 | 75.00 | 74.54 | 74.80 | 74.80 | 0.69% | 2,898 |
| Oct 20, 2025 | 74.14 | 74.38 | 73.75 | 74.29 | 74.29 | 0.50% | 8,603 |
| Oct 17, 2025 | 74.50 | 74.50 | 73.85 | 73.92 | 73.92 | -0.71% | 12,990 |
| Oct 16, 2025 | 74.07 | 74.89 | 73.90 | 74.45 | 74.45 | 1.05% | 5,079 |
| Oct 15, 2025 | 73.78 | 73.90 | 73.51 | 73.68 | 73.68 | 0.97% | 3,952 |
| Oct 14, 2025 | 73.28 | 73.47 | 72.60 | 72.97 | 72.97 | -0.03% | 4,978 |
| Oct 13, 2025 | 73.40 | 73.40 | 72.90 | 72.99 | 72.99 | -0.68% | 21,982 |
| Oct 10, 2025 | 73.30 | 73.61 | 73.19 | 73.49 | 73.49 | - | 17,924 |
| Oct 9, 2025 | 73.60 | 73.78 | 73.39 | 73.49 | 73.49 | 0.11% | 4,704 |
| Oct 8, 2025 | 73.57 | 73.57 | 73.16 | 73.41 | 73.41 | -0.30% | 8,917 |
| Oct 7, 2025 | 73.90 | 73.90 | 73.32 | 73.63 | 73.63 | -0.11% | 4,040 |
| Oct 6, 2025 | 74.00 | 74.48 | 73.66 | 73.71 | 73.71 | -0.12% | 50,313 |
| Oct 3, 2025 | 73.40 | 73.85 | 73.34 | 73.80 | 73.80 | 0.41% | 8,838 |
| Oct 2, 2025 | 72.64 | 73.58 | 72.64 | 73.50 | 73.50 | 1.52% | 6,641 |
| Oct 1, 2025 | 72.38 | 72.57 | 72.01 | 72.40 | 72.40 | -0.66% | 37,674 |
| Sep 30, 2025 | 73.28 | 73.28 | 72.86 | 72.88 | 72.29 | -0.40% | 11,423 |
| Sep 29, 2025 | 72.94 | 73.20 | 72.57 | 73.17 | 72.58 | 1.26% | 9,694 |
| Sep 26, 2025 | 72.30 | 72.35 | 71.87 | 72.26 | 71.67 | -0.10% | 17,870 |
| Sep 25, 2025 | 72.34 | 72.57 | 72.05 | 72.33 | 71.74 | -0.12% | 7,123 |
| Sep 24, 2025 | 73.26 | 73.26 | 72.33 | 72.42 | 71.83 | -1.23% | 5,679 |
| Sep 23, 2025 | 73.20 | 73.55 | 72.90 | 73.32 | 72.72 | 0.59% | 5,022 |
| Sep 22, 2025 | 72.96 | 73.12 | 72.78 | 72.89 | 72.30 | 0.52% | 3,125 |
| Sep 19, 2025 | 72.50 | 73.40 | 72.50 | 72.51 | 71.92 | 0.35% | 29,464 |
| Sep 18, 2025 | 72.57 | 72.62 | 72.15 | 72.26 | 71.67 | -0.41% | 11,213 |
| Sep 17, 2025 | 73.00 | 73.00 | 72.55 | 72.56 | 71.97 | -0.86% | 6,380 |
| Sep 16, 2025 | 73.03 | 73.37 | 73.03 | 73.19 | 72.59 | 0.38% | 13,612 |
| Sep 15, 2025 | 72.88 | 72.95 | 72.50 | 72.91 | 72.32 | -0.29% | 3,561 |
| Sep 12, 2025 | 72.88 | 73.26 | 72.80 | 73.12 | 72.53 | 0.97% | 6,554 |
| Sep 11, 2025 | 72.66 | 72.66 | 72.29 | 72.42 | 71.83 | -0.34% | 8,340 |
| Sep 10, 2025 | 72.31 | 72.67 | 72.31 | 72.67 | 72.08 | 0.78% | 6,489 |
| Sep 9, 2025 | 72.60 | 72.60 | 72.07 | 72.11 | 71.52 | -0.50% | 3,726 |
| Sep 8, 2025 | 72.60 | 72.60 | 72.30 | 72.47 | 71.88 | -0.30% | 7,448 |
| Sep 5, 2025 | 72.50 | 72.69 | 72.42 | 72.69 | 72.10 | 0.87% | 4,705 |
| Sep 4, 2025 | 72.00 | 72.17 | 71.82 | 72.06 | 71.47 | 1.26% | 6,677 |
| Sep 3, 2025 | 72.49 | 72.49 | 71.16 | 71.16 | 70.58 | -1.85% | 6,268 |
| Sep 2, 2025 | 72.71 | 72.80 | 72.47 | 72.50 | 71.91 | -0.30% | 18,232 |
| Sep 1, 2025 | 73.00 | 73.02 | 72.56 | 72.72 | 72.13 | -0.29% | 8,197 |
| Aug 29, 2025 | 73.00 | 73.07 | 72.70 | 72.93 | 72.34 | 0.10% | 37,851 |
| Aug 28, 2025 | 72.99 | 73.06 | 72.71 | 72.86 | 72.27 | 0.23% | 9,730 |
| Aug 27, 2025 | 73.00 | 73.00 | 72.61 | 72.69 | 72.10 | -0.10% | 7,838 |
| Aug 26, 2025 | 73.06 | 73.17 | 72.58 | 72.76 | 72.17 | -0.41% | 7,516 |
| Aug 25, 2025 | 74.00 | 74.00 | 72.98 | 73.06 | 72.47 | -0.35% | 5,444 |
| Aug 22, 2025 | 73.73 | 73.73 | 73.32 | 73.32 | 72.72 | -0.50% | 11,676 |
| Aug 21, 2025 | 73.00 | 73.72 | 73.00 | 73.69 | 73.09 | 1.19% | 4,373 |
| Aug 20, 2025 | 72.40 | 72.97 | 72.27 | 72.82 | 72.23 | 0.84% | 5,426 |
| Aug 19, 2025 | 72.51 | 72.57 | 72.10 | 72.21 | 71.62 | -0.88% | 13,037 |
| Aug 18, 2025 | 72.48 | 72.87 | 72.35 | 72.85 | 72.26 | 0.41% | 13,713 |
| Aug 15, 2025 | 72.22 | 72.55 | 71.95 | 72.55 | 71.96 | 0.78% | 6,973 |
| Aug 14, 2025 | 72.00 | 72.21 | 71.77 | 71.99 | 71.40 | 0.56% | 36,225 |
| Aug 13, 2025 | 72.23 | 72.29 | 71.37 | 71.59 | 71.01 | -0.64% | 3,490 |
| Aug 12, 2025 | 71.73 | 72.07 | 71.70 | 72.05 | 71.46 | 0.46% | 27,207 |
| Aug 11, 2025 | 71.67 | 71.81 | 71.52 | 71.72 | 71.14 | 0.28% | 99,442 |
| Aug 8, 2025 | 71.65 | 71.71 | 71.49 | 71.52 | 70.94 | -0.21% | 8,378 |
| Aug 7, 2025 | 71.95 | 71.95 | 71.66 | 71.67 | 71.09 | -0.32% | 4,373 |
| Aug 6, 2025 | 71.08 | 71.90 | 71.08 | 71.90 | 71.32 | 1.01% | 14,971 |
| Aug 5, 2025 | 70.82 | 71.20 | 70.75 | 71.18 | 70.60 | 1.34% | 4,265 |
| Aug 4, 2025 | 70.10 | 70.30 | 70.01 | 70.24 | 69.67 | 0.09% | 28,298 |
| Aug 1, 2025 | 70.66 | 70.66 | 70.05 | 70.18 | 69.61 | -0.95% | 3,276 |
| Jul 31, 2025 | 70.84 | 70.97 | 70.50 | 70.85 | 70.27 | -0.01% | 38,210 |
| Jul 30, 2025 | 70.21 | 71.01 | 70.19 | 70.86 | 70.28 | 0.93% | 13,801 |
| Jul 29, 2025 | 70.20 | 70.28 | 69.85 | 70.21 | 69.64 | -0.24% | 5,320 |
| Jul 28, 2025 | 70.22 | 70.38 | 70.10 | 70.38 | 69.81 | 0.66% | 7,610 |
| Jul 25, 2025 | 70.36 | 70.36 | 69.92 | 69.92 | 69.35 | -0.63% | 6,253 |
| Jul 24, 2025 | 70.70 | 70.87 | 70.17 | 70.36 | 69.79 | -0.31% | 4,142 |
| Jul 23, 2025 | 70.40 | 70.61 | 70.17 | 70.58 | 70.01 | 0.73% | 2,599 |
| Jul 22, 2025 | 70.50 | 70.50 | 69.92 | 70.07 | 69.50 | -0.10% | 5,822 |
| Jul 21, 2025 | 70.93 | 70.93 | 69.99 | 70.14 | 69.57 | -1.47% | 6,245 |