Vanguard Ethically Conscious Australian Shares Fund (ASX:VETH)
Australia
· Delayed Price · Currency is AUD 67.83
-0.36 (-0.53%)
At close: Apr 28, 2026
ASX:VETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.15 | 68.15 | 67.70 | 67.83 | 67.83 | -0.53% | 7,848 |
| Apr 27, 2026 | 68.02 | 68.34 | 67.85 | 68.19 | 68.19 | -0.15% | 21,172 |
| Apr 24, 2026 | 68.83 | 68.83 | 68.05 | 68.29 | 68.29 | -0.22% | 4,640 |
| Apr 23, 2026 | 69.00 | 70.00 | 68.10 | 68.44 | 68.44 | -1.01% | 4,736 |
| Apr 22, 2026 | 69.99 | 69.99 | 69.11 | 69.14 | 69.14 | -1.54% | 9,991 |
| Apr 21, 2026 | 70.36 | 70.43 | 69.94 | 70.22 | 70.22 | -0.10% | 15,611 |
| Apr 20, 2026 | 70.20 | 70.35 | 69.78 | 70.29 | 70.29 | 0.43% | 4,829 |
| Apr 17, 2026 | 70.06 | 70.06 | 69.65 | 69.99 | 69.99 | -0.14% | 4,234 |
| Apr 16, 2026 | 70.50 | 70.72 | 69.96 | 70.09 | 70.09 | -0.17% | 2,392 |
| Apr 15, 2026 | 70.63 | 70.63 | 70.13 | 70.21 | 70.21 | 0.27% | 14,339 |
| Apr 14, 2026 | 70.39 | 70.54 | 69.78 | 70.02 | 70.02 | 0.43% | 5,828 |
| Apr 13, 2026 | 69.84 | 69.84 | 69.38 | 69.72 | 69.72 | -0.80% | 7,139 |
| Apr 10, 2026 | 70.00 | 70.28 | 69.80 | 70.28 | 70.28 | - | 4,473 |
| Apr 9, 2026 | 70.17 | 70.29 | 69.79 | 70.28 | 70.28 | -0.09% | 5,331 |
| Apr 8, 2026 | 69.00 | 70.60 | 69.00 | 70.34 | 70.34 | 3.64% | 12,890 |
| Apr 7, 2026 | 67.62 | 68.71 | 67.62 | 67.87 | 67.87 | 1.50% | 12,397 |
| Apr 2, 2026 | 68.00 | 68.26 | 66.81 | 66.87 | 66.87 | -0.89% | 2,970 |
| Apr 1, 2026 | 66.75 | 67.47 | 66.75 | 67.47 | 67.47 | 1.08% | 6,028 |
| Mar 31, 2026 | 66.21 | 67.21 | 65.88 | 66.75 | 66.30 | 0.80% | 26,339 |
| Mar 30, 2026 | 66.70 | 66.70 | 65.69 | 66.22 | 65.77 | -1.11% | 4,268 |
| Mar 27, 2026 | 66.68 | 66.99 | 66.57 | 66.96 | 66.51 | -0.27% | 7,484 |
| Mar 26, 2026 | 67.45 | 67.52 | 67.14 | 67.14 | 66.68 | -0.28% | 7,887 |
| Mar 25, 2026 | 67.00 | 67.74 | 66.81 | 67.33 | 66.87 | 1.81% | 15,340 |
| Mar 24, 2026 | 66.96 | 67.13 | 66.00 | 66.13 | 65.68 | 0.18% | 2,619 |
| Mar 23, 2026 | 65.58 | 66.37 | 65.34 | 66.01 | 65.56 | -1.18% | 5,872 |
| Mar 20, 2026 | 67.51 | 67.51 | 66.80 | 66.80 | 66.35 | -0.71% | 6,856 |
| Mar 19, 2026 | 68.30 | 68.30 | 67.19 | 67.28 | 66.82 | -2.17% | 67,881 |
| Mar 18, 2026 | 68.65 | 68.81 | 68.34 | 68.77 | 68.30 | 0.17% | 13,545 |
| Mar 17, 2026 | 68.50 | 68.79 | 68.28 | 68.65 | 68.18 | 0.51% | 33,728 |
| Mar 16, 2026 | 68.00 | 68.56 | 68.00 | 68.30 | 67.84 | -0.78% | 40,205 |
| Mar 13, 2026 | 68.57 | 68.98 | 68.45 | 68.84 | 68.37 | 0.28% | 15,508 |
| Mar 12, 2026 | 69.12 | 69.12 | 68.47 | 68.65 | 68.18 | -1.63% | 12,451 |
| Mar 11, 2026 | 69.75 | 69.90 | 69.45 | 69.79 | 69.32 | 0.94% | 6,643 |
| Mar 10, 2026 | 68.70 | 69.61 | 68.70 | 69.14 | 68.67 | 1.75% | 27,482 |
| Mar 9, 2026 | 69.05 | 69.05 | 67.05 | 67.95 | 67.49 | -3.16% | 18,383 |
| Mar 6, 2026 | 70.00 | 70.24 | 69.79 | 70.17 | 69.69 | -0.89% | 5,147 |
| Mar 5, 2026 | 71.00 | 71.13 | 70.53 | 70.80 | 70.32 | 0.84% | 9,129 |
| Mar 4, 2026 | 70.55 | 70.73 | 70.11 | 70.21 | 69.73 | -1.89% | 7,635 |
| Mar 3, 2026 | 72.50 | 72.50 | 71.47 | 71.56 | 71.07 | -1.38% | 11,069 |
| Mar 2, 2026 | 72.53 | 72.59 | 72.25 | 72.56 | 72.07 | -0.45% | 8,490 |
| Feb 27, 2026 | 72.89 | 73.01 | 72.74 | 72.89 | 72.40 | 0.23% | 7,986 |
| Feb 26, 2026 | 72.76 | 72.92 | 72.54 | 72.72 | 72.23 | 0.58% | 38,688 |
| Feb 25, 2026 | 72.00 | 72.50 | 71.98 | 72.30 | 71.81 | 1.10% | 13,946 |
| Feb 24, 2026 | 71.70 | 71.85 | 71.25 | 71.51 | 71.02 | -0.21% | 3,875 |
| Feb 23, 2026 | 72.30 | 72.35 | 71.56 | 71.66 | 71.17 | -0.67% | 31,019 |
| Feb 20, 2026 | 72.34 | 72.34 | 71.81 | 72.14 | 71.65 | 0.18% | 5,236 |
| Feb 19, 2026 | 72.01 | 72.34 | 72.01 | 72.01 | 71.52 | 0.53% | 2,049 |
| Feb 18, 2026 | 71.60 | 71.79 | 71.58 | 71.63 | 71.14 | 0.63% | 2,550 |
| Feb 17, 2026 | 71.09 | 71.50 | 71.02 | 71.18 | 70.70 | -0.08% | 3,906 |
| Feb 16, 2026 | 71.50 | 71.50 | 71.01 | 71.24 | 70.76 | 0.38% | 1,988 |
| Feb 13, 2026 | 71.31 | 71.50 | 70.90 | 70.97 | 70.49 | -1.17% | 5,104 |
| Feb 12, 2026 | 71.63 | 72.38 | 71.63 | 71.81 | 71.32 | 0.07% | 3,152 |
| Feb 11, 2026 | 70.80 | 71.76 | 70.72 | 71.76 | 71.27 | 1.33% | 6,735 |
| Feb 10, 2026 | 71.00 | 71.07 | 70.68 | 70.82 | 70.34 | 0.18% | 4,016 |
| Feb 9, 2026 | 70.30 | 70.88 | 70.26 | 70.69 | 70.21 | 1.92% | 11,089 |
| Feb 6, 2026 | 70.07 | 70.08 | 69.24 | 69.36 | 68.89 | -2.12% | 41,364 |
| Feb 5, 2026 | 71.00 | 71.04 | 70.69 | 70.86 | 70.38 | 0.03% | 13,156 |
| Feb 4, 2026 | 70.20 | 71.06 | 70.14 | 70.84 | 70.36 | 0.28% | 3,137 |
| Feb 3, 2026 | 70.48 | 71.12 | 70.48 | 70.64 | 70.16 | 0.71% | 8,731 |
| Feb 2, 2026 | 70.80 | 70.80 | 69.86 | 70.14 | 69.66 | -0.95% | 38,070 |
| Jan 30, 2026 | 71.65 | 71.65 | 70.66 | 70.81 | 70.33 | -0.46% | 14,366 |
| Jan 29, 2026 | 71.55 | 71.63 | 70.85 | 71.14 | 70.66 | -0.50% | 9,977 |
| Jan 28, 2026 | 72.06 | 72.09 | 71.45 | 71.50 | 71.01 | -0.60% | 3,217 |
| Jan 27, 2026 | 71.60 | 72.06 | 71.60 | 71.93 | 71.44 | 0.95% | 4,986 |
| Jan 23, 2026 | 71.09 | 71.64 | 71.09 | 71.25 | 70.77 | 0.23% | 18,002 |
| Jan 22, 2026 | 71.02 | 71.22 | 70.93 | 71.09 | 70.61 | 0.49% | 8,025 |
| Jan 21, 2026 | 70.90 | 70.95 | 70.61 | 70.74 | 70.26 | -0.52% | 12,853 |
| Jan 20, 2026 | 71.39 | 71.41 | 71.00 | 71.11 | 70.63 | -0.42% | 5,349 |
| Jan 19, 2026 | 71.54 | 71.71 | 71.30 | 71.41 | 70.93 | -0.40% | 4,626 |
| Jan 16, 2026 | 71.50 | 71.74 | 71.23 | 71.70 | 71.21 | 0.76% | 1,948 |
| Jan 15, 2026 | 71.07 | 71.39 | 70.97 | 71.16 | 70.68 | 0.58% | 5,371 |
| Jan 14, 2026 | 71.55 | 71.55 | 70.70 | 70.75 | 70.27 | -0.45% | 6,130 |
| Jan 13, 2026 | 71.14 | 71.50 | 70.97 | 71.07 | 70.59 | 0.31% | 2,472 |
| Jan 12, 2026 | 70.75 | 71.00 | 70.50 | 70.85 | 70.37 | 0.87% | 2,687 |
| Jan 9, 2026 | 70.92 | 70.92 | 70.19 | 70.24 | 69.76 | -0.24% | 1,918 |
| Jan 8, 2026 | 70.29 | 70.54 | 70.13 | 70.41 | 69.93 | 0.44% | 6,013 |
| Jan 7, 2026 | 70.43 | 70.43 | 70.10 | 70.10 | 69.62 | -0.03% | 3,108 |
| Jan 6, 2026 | 70.73 | 70.82 | 70.00 | 70.12 | 69.64 | -0.81% | 14,753 |
| Jan 5, 2026 | 70.67 | 70.72 | 70.48 | 70.69 | 70.21 | -0.04% | 5,049 |
| Jan 2, 2026 | 70.80 | 70.80 | 70.33 | 70.72 | 70.24 | -0.94% | 6,274 |
| Dec 31, 2025 | 71.18 | 71.39 | 70.92 | 71.39 | 70.36 | 0.30% | 2,298 |
| Dec 30, 2025 | 71.35 | 71.49 | 71.13 | 71.18 | 70.15 | -0.18% | 5,654 |
| Dec 29, 2025 | 72.00 | 72.00 | 71.22 | 71.31 | 70.28 | -0.36% | 6,824 |
| Dec 24, 2025 | 71.80 | 71.80 | 71.37 | 71.57 | 70.53 | -0.40% | 2,263 |
| Dec 23, 2025 | 71.09 | 71.86 | 71.09 | 71.86 | 70.82 | 1.08% | 9,454 |
| Dec 22, 2025 | 70.50 | 71.13 | 70.50 | 71.09 | 70.06 | 1.09% | 7,776 |
| Dec 19, 2025 | 70.27 | 70.55 | 70.27 | 70.32 | 69.30 | 0.46% | 31,375 |
| Dec 18, 2025 | 69.90 | 70.01 | 69.70 | 70.00 | 68.99 | 0.13% | 10,645 |
| Dec 17, 2025 | 69.81 | 70.07 | 69.59 | 69.91 | 68.90 | -0.09% | 10,404 |
| Dec 16, 2025 | 70.33 | 70.64 | 69.74 | 69.97 | 68.96 | -0.51% | 73,525 |
| Dec 15, 2025 | 70.55 | 70.55 | 70.25 | 70.33 | 69.31 | -0.42% | 5,805 |
| Dec 12, 2025 | 70.12 | 70.75 | 70.12 | 70.63 | 69.61 | 1.28% | 10,450 |
| Dec 11, 2025 | 70.00 | 70.44 | 69.72 | 69.74 | 68.73 | -0.20% | 22,874 |
| Dec 10, 2025 | 70.02 | 70.05 | 69.70 | 69.88 | 68.87 | 0.06% | 16,123 |
| Dec 9, 2025 | 70.12 | 70.14 | 69.80 | 69.84 | 68.83 | -0.34% | 8,294 |
| Dec 8, 2025 | 69.98 | 70.18 | 69.93 | 70.08 | 69.06 | -0.06% | 64,056 |
| Dec 5, 2025 | 70.26 | 70.26 | 69.79 | 70.12 | 69.10 | 0.30% | 11,327 |
| Dec 4, 2025 | 70.19 | 70.19 | 69.65 | 69.91 | 68.90 | -0.38% | 4,230 |
| Dec 3, 2025 | 70.10 | 70.44 | 70.04 | 70.18 | 69.16 | 0.17% | 2,486 |
| Dec 2, 2025 | 70.32 | 70.37 | 70.06 | 70.06 | 69.04 | -0.10% | 3,090 |