Vanguard Ethically Conscious Australian Shares Fund (ASX:VETH)
Australia
· Delayed Price · Currency is AUD 67.95
-2.22 (-3.16%)
At close: Mar 9, 2026
ASX:VETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.05 | 69.05 | 67.05 | 67.95 | 67.95 | -3.16% | 18,383 |
| Mar 6, 2026 | 70.00 | 70.24 | 69.79 | 70.17 | 70.17 | -0.89% | 5,147 |
| Mar 5, 2026 | 71.00 | 71.13 | 70.53 | 70.80 | 70.80 | 0.84% | 9,129 |
| Mar 4, 2026 | 70.55 | 70.73 | 70.11 | 70.21 | 70.21 | -1.89% | 7,635 |
| Mar 3, 2026 | 72.50 | 72.50 | 71.47 | 71.56 | 71.56 | -1.38% | 11,069 |
| Mar 2, 2026 | 72.53 | 72.59 | 72.25 | 72.56 | 72.56 | -0.45% | 8,490 |
| Feb 27, 2026 | 72.89 | 73.01 | 72.74 | 72.89 | 72.89 | 0.23% | 7,986 |
| Feb 26, 2026 | 72.76 | 72.92 | 72.54 | 72.72 | 72.72 | 0.58% | 38,688 |
| Feb 25, 2026 | 72.00 | 72.50 | 71.98 | 72.30 | 72.30 | 1.10% | 13,946 |
| Feb 24, 2026 | 71.70 | 71.85 | 71.25 | 71.51 | 71.51 | -0.21% | 3,875 |
| Feb 23, 2026 | 72.30 | 72.35 | 71.56 | 71.66 | 71.66 | -0.67% | 31,019 |
| Feb 20, 2026 | 72.34 | 72.34 | 71.81 | 72.14 | 72.14 | 0.18% | 5,236 |
| Feb 19, 2026 | 72.01 | 72.34 | 72.01 | 72.01 | 72.01 | 0.53% | 2,049 |
| Feb 18, 2026 | 71.60 | 71.79 | 71.58 | 71.63 | 71.63 | 0.63% | 2,550 |
| Feb 17, 2026 | 71.09 | 71.50 | 71.02 | 71.18 | 71.18 | -0.08% | 3,906 |
| Feb 16, 2026 | 71.50 | 71.50 | 71.01 | 71.24 | 71.24 | 0.38% | 1,988 |
| Feb 13, 2026 | 71.31 | 71.50 | 70.90 | 70.97 | 70.97 | -1.17% | 5,104 |
| Feb 12, 2026 | 71.63 | 72.38 | 71.63 | 71.81 | 71.81 | 0.07% | 3,152 |
| Feb 11, 2026 | 70.80 | 71.76 | 70.72 | 71.76 | 71.76 | 1.33% | 6,735 |
| Feb 10, 2026 | 71.00 | 71.07 | 70.68 | 70.82 | 70.82 | 0.18% | 4,016 |
| Feb 9, 2026 | 70.30 | 70.88 | 70.26 | 70.69 | 70.69 | 1.92% | 11,089 |
| Feb 6, 2026 | 70.07 | 70.08 | 69.24 | 69.36 | 69.36 | -2.12% | 41,364 |
| Feb 5, 2026 | 71.00 | 71.04 | 70.69 | 70.86 | 70.86 | 0.03% | 13,156 |
| Feb 4, 2026 | 70.20 | 71.06 | 70.14 | 70.84 | 70.84 | 0.28% | 3,137 |
| Feb 3, 2026 | 70.48 | 71.12 | 70.48 | 70.64 | 70.64 | 0.71% | 8,731 |
| Feb 2, 2026 | 70.80 | 70.80 | 69.86 | 70.14 | 70.14 | -0.95% | 38,070 |
| Jan 30, 2026 | 71.65 | 71.65 | 70.66 | 70.81 | 70.81 | -0.46% | 14,366 |
| Jan 29, 2026 | 71.55 | 71.63 | 70.85 | 71.14 | 71.14 | -0.50% | 9,977 |
| Jan 28, 2026 | 72.06 | 72.09 | 71.45 | 71.50 | 71.50 | -0.60% | 3,217 |
| Jan 27, 2026 | 71.60 | 72.06 | 71.60 | 71.93 | 71.93 | 0.95% | 4,986 |
| Jan 23, 2026 | 71.09 | 71.64 | 71.09 | 71.25 | 71.25 | 0.23% | 18,002 |
| Jan 22, 2026 | 71.02 | 71.22 | 70.93 | 71.09 | 71.09 | 0.49% | 8,025 |
| Jan 21, 2026 | 70.90 | 70.95 | 70.61 | 70.74 | 70.74 | -0.52% | 12,853 |
| Jan 20, 2026 | 71.39 | 71.41 | 71.00 | 71.11 | 71.11 | -0.42% | 5,349 |
| Jan 19, 2026 | 71.54 | 71.71 | 71.30 | 71.41 | 71.41 | -0.40% | 4,626 |
| Jan 16, 2026 | 71.50 | 71.74 | 71.23 | 71.70 | 71.70 | 0.76% | 1,948 |
| Jan 15, 2026 | 71.07 | 71.39 | 70.97 | 71.16 | 71.16 | 0.58% | 5,371 |
| Jan 14, 2026 | 71.55 | 71.55 | 70.70 | 70.75 | 70.75 | -0.45% | 6,130 |
| Jan 13, 2026 | 71.14 | 71.50 | 70.97 | 71.07 | 71.07 | 0.31% | 2,472 |
| Jan 12, 2026 | 70.75 | 71.00 | 70.50 | 70.85 | 70.85 | 0.87% | 2,687 |
| Jan 9, 2026 | 70.92 | 70.92 | 70.19 | 70.24 | 70.24 | -0.24% | 1,918 |
| Jan 8, 2026 | 70.29 | 70.54 | 70.13 | 70.41 | 70.41 | 0.44% | 6,013 |
| Jan 7, 2026 | 70.43 | 70.43 | 70.10 | 70.10 | 70.10 | -0.03% | 3,108 |
| Jan 6, 2026 | 70.73 | 70.82 | 70.00 | 70.12 | 70.12 | -0.81% | 14,753 |
| Jan 5, 2026 | 70.67 | 70.72 | 70.48 | 70.69 | 70.69 | -0.04% | 5,049 |
| Jan 2, 2026 | 70.80 | 70.80 | 70.33 | 70.72 | 70.72 | -0.94% | 6,274 |
| Dec 31, 2025 | 71.18 | 71.39 | 70.92 | 71.39 | 70.84 | 0.30% | 2,298 |
| Dec 30, 2025 | 71.35 | 71.49 | 71.13 | 71.18 | 70.63 | -0.18% | 5,654 |
| Dec 29, 2025 | 72.00 | 72.00 | 71.22 | 71.31 | 70.76 | -0.36% | 6,824 |
| Dec 24, 2025 | 71.80 | 71.80 | 71.37 | 71.57 | 71.01 | -0.40% | 2,263 |
| Dec 23, 2025 | 71.09 | 71.86 | 71.09 | 71.86 | 71.30 | 1.08% | 9,454 |
| Dec 22, 2025 | 70.50 | 71.13 | 70.50 | 71.09 | 70.54 | 1.09% | 7,776 |
| Dec 19, 2025 | 70.27 | 70.55 | 70.27 | 70.32 | 69.77 | 0.46% | 31,375 |
| Dec 18, 2025 | 69.90 | 70.01 | 69.70 | 70.00 | 69.46 | 0.13% | 10,645 |
| Dec 17, 2025 | 69.81 | 70.07 | 69.59 | 69.91 | 69.37 | -0.09% | 10,404 |
| Dec 16, 2025 | 70.33 | 70.64 | 69.74 | 69.97 | 69.43 | -0.51% | 73,525 |
| Dec 15, 2025 | 70.55 | 70.55 | 70.25 | 70.33 | 69.78 | -0.42% | 5,805 |
| Dec 12, 2025 | 70.12 | 70.75 | 70.12 | 70.63 | 70.08 | 1.28% | 10,450 |
| Dec 11, 2025 | 70.00 | 70.44 | 69.72 | 69.74 | 69.20 | -0.20% | 22,874 |
| Dec 10, 2025 | 70.02 | 70.05 | 69.70 | 69.88 | 69.34 | 0.06% | 16,123 |
| Dec 9, 2025 | 70.12 | 70.14 | 69.80 | 69.84 | 69.30 | -0.34% | 8,294 |
| Dec 8, 2025 | 69.98 | 70.18 | 69.93 | 70.08 | 69.54 | -0.06% | 64,056 |
| Dec 5, 2025 | 70.26 | 70.26 | 69.79 | 70.12 | 69.58 | 0.30% | 11,327 |
| Dec 4, 2025 | 70.19 | 70.19 | 69.65 | 69.91 | 69.37 | -0.38% | 4,230 |
| Dec 3, 2025 | 70.10 | 70.44 | 70.04 | 70.18 | 69.64 | 0.17% | 2,486 |
| Dec 2, 2025 | 70.32 | 70.37 | 70.06 | 70.06 | 69.52 | -0.10% | 3,090 |
| Dec 1, 2025 | 70.67 | 70.78 | 70.13 | 70.13 | 69.59 | -0.76% | 2,899 |
| Nov 28, 2025 | 70.65 | 70.88 | 70.48 | 70.67 | 70.12 | 0.24% | 2,863 |
| Nov 27, 2025 | 70.63 | 70.93 | 70.50 | 70.50 | 69.95 | 0.13% | 7,244 |
| Nov 26, 2025 | 70.79 | 70.79 | 70.36 | 70.41 | 69.86 | 0.67% | 5,475 |
| Nov 25, 2025 | 70.21 | 70.36 | 69.75 | 69.94 | 69.40 | 0.20% | 3,112 |
| Nov 24, 2025 | 69.80 | 69.98 | 69.60 | 69.80 | 69.26 | 1.22% | 2,984 |
| Nov 21, 2025 | 69.90 | 69.90 | 68.67 | 68.96 | 68.42 | -1.51% | 5,979 |
| Nov 20, 2025 | 70.00 | 70.24 | 69.60 | 70.02 | 69.48 | 1.39% | 5,002 |
| Nov 19, 2025 | 69.30 | 69.60 | 69.06 | 69.06 | 68.52 | -0.35% | 22,288 |
| Nov 18, 2025 | 70.55 | 70.55 | 69.18 | 69.30 | 68.76 | -1.90% | 4,848 |
| Nov 17, 2025 | 70.59 | 70.70 | 70.32 | 70.64 | 70.09 | 0.11% | 13,049 |
| Nov 14, 2025 | 70.65 | 70.65 | 70.36 | 70.56 | 70.01 | -1.25% | 10,725 |
| Nov 13, 2025 | 71.90 | 71.98 | 71.19 | 71.45 | 70.90 | -0.72% | 9,494 |
| Nov 12, 2025 | 72.20 | 72.28 | 71.96 | 71.97 | 71.41 | -0.18% | 13,592 |
| Nov 11, 2025 | 72.11 | 72.58 | 72.04 | 72.10 | 71.54 | 0.04% | 17,285 |
| Nov 10, 2025 | 71.50 | 72.14 | 71.50 | 72.07 | 71.51 | 0.81% | 61,949 |
| Nov 7, 2025 | 72.05 | 72.15 | 71.44 | 71.49 | 70.94 | -0.72% | 7,361 |
| Nov 6, 2025 | 72.00 | 72.35 | 71.80 | 72.01 | 71.45 | 0.45% | 12,627 |
| Nov 5, 2025 | 72.00 | 72.00 | 71.30 | 71.69 | 71.13 | -0.21% | 10,415 |
| Nov 4, 2025 | 72.47 | 72.47 | 71.80 | 71.84 | 71.28 | -0.87% | 4,532 |
| Nov 3, 2025 | 72.48 | 72.48 | 71.90 | 72.47 | 71.91 | -0.11% | 11,362 |
| Oct 31, 2025 | 72.70 | 72.92 | 72.50 | 72.55 | 71.99 | 0.22% | 3,369 |
| Oct 30, 2025 | 72.60 | 72.60 | 72.18 | 72.39 | 71.83 | -0.37% | 7,585 |
| Oct 29, 2025 | 73.89 | 73.89 | 72.62 | 72.66 | 72.10 | -1.38% | 56,945 |
| Oct 28, 2025 | 73.95 | 73.95 | 73.54 | 73.68 | 73.11 | -0.66% | 22,175 |
| Oct 27, 2025 | 74.41 | 74.53 | 74.03 | 74.17 | 73.59 | 0.26% | 6,218 |
| Oct 24, 2025 | 74.39 | 74.39 | 73.90 | 73.98 | 73.41 | -0.23% | 15,915 |
| Oct 23, 2025 | 74.06 | 74.31 | 73.92 | 74.15 | 73.57 | -0.01% | 14,254 |
| Oct 22, 2025 | 74.45 | 74.45 | 73.85 | 74.16 | 73.58 | -0.86% | 10,924 |
| Oct 21, 2025 | 74.54 | 75.00 | 74.54 | 74.80 | 74.22 | 0.69% | 2,898 |
| Oct 20, 2025 | 74.14 | 74.38 | 73.75 | 74.29 | 73.71 | 0.50% | 8,603 |
| Oct 17, 2025 | 74.50 | 74.50 | 73.85 | 73.92 | 73.35 | -0.71% | 12,990 |
| Oct 16, 2025 | 74.07 | 74.89 | 73.90 | 74.45 | 73.87 | 1.05% | 5,079 |
| Oct 15, 2025 | 73.78 | 73.90 | 73.51 | 73.68 | 73.11 | 0.97% | 3,952 |