Skip to main content
Vanguard MSCI Index International Shares (Hedged) ETF (ASX:VGAD)
Australia flag Australia · Delayed Price · Currency is AUD
120.71
-0.34 (-0.28%)
At close: Mar 6, 2026

ASX:VGAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026120.46120.99119.98120.42--0.52%12,117
Mar 5, 2026121.25121.70120.76121.05121.051.32%147,434
Mar 4, 2026120.50120.90119.22119.47119.47-1.39%77,515
Mar 3, 2026121.97121.97121.10121.16121.16-0.09%83,905
Mar 2, 2026121.68121.99120.88121.27121.27-1.14%174,047
Feb 27, 2026122.64122.67122.23122.67122.67-0.33%91,467
Feb 26, 2026123.42123.72122.99123.07123.070.52%219,019
Feb 25, 2026122.11122.44122.10122.43122.430.53%72,752
Feb 24, 2026121.63121.78121.48121.78121.780.12%59,225
Feb 23, 2026122.20122.50121.64121.64121.64-0.24%79,405
Feb 20, 2026121.82122.00121.46121.93121.93-0.02%98,843
Feb 19, 2026121.62122.20121.62121.95121.950.43%151,201
Feb 18, 2026121.00121.50121.00121.43121.430.82%62,031
Feb 17, 2026121.10121.20120.32120.44120.44-0.56%54,708
Feb 16, 2026121.57121.71120.96121.12121.120.15%45,183
Feb 13, 2026121.24121.24120.69120.94120.94-1.66%84,104
Feb 12, 2026122.75122.98122.47122.98122.980.11%55,123
Feb 11, 2026122.72122.91122.60122.85122.850.14%69,153
Feb 10, 2026122.55122.77122.50122.68122.680.52%81,746
Feb 9, 2026121.97122.55121.97122.04122.042.46%54,786
Feb 6, 2026119.65119.65118.42119.11119.11-1.46%166,175
Feb 5, 2026121.28121.46120.66120.88120.88-0.38%142,468
Feb 4, 2026121.70121.70120.80121.34121.34-0.89%73,126
Feb 3, 2026121.93122.53121.93122.43122.431.91%90,401
Feb 2, 2026121.34121.40119.83120.13120.13-1.05%91,562
Jan 30, 2026121.72121.87121.06121.40121.40-0.57%178,667
Jan 29, 2026122.55122.55121.57122.09122.09-0.13%77,853
Jan 28, 2026122.00122.29122.00122.25122.250.32%176,436
Jan 27, 2026121.52121.96121.39121.86121.860.42%117,917
Jan 23, 2026121.45121.61121.17121.35121.350.15%304,932
Jan 22, 2026120.86121.62120.86121.17121.171.13%95,205
Jan 21, 2026119.89119.96119.50119.82119.82-0.77%65,945
Jan 20, 2026120.95121.00120.54120.75120.75-0.19%38,714
Jan 19, 2026121.49121.49120.94120.98120.98-1.15%87,518
Jan 16, 2026122.25122.39122.04122.39122.390.45%87,909
Jan 15, 2026121.79121.86121.47121.84121.84-0.16%70,483
Jan 14, 2026122.07122.19122.00122.03122.03-0.10%77,525
Jan 13, 2026122.17122.32122.01122.15122.150.56%62,367
Jan 12, 2026121.87123.00121.45121.47121.470.31%75,600
Jan 9, 2026121.40121.40120.99121.10121.100.13%28,452
Jan 8, 2026121.35121.35120.92120.94120.94-0.40%44,985
Jan 7, 2026121.21121.54121.21121.43121.430.44%34,897
Jan 6, 2026120.85121.01120.70120.90120.900.64%48,749
Jan 5, 2026119.84120.17119.83120.13120.130.25%38,883
Jan 2, 2026120.09120.09119.43119.83119.83-0.84%24,773
Dec 31, 2025120.86120.89120.62120.85120.07-0.06%28,045
Dec 30, 2025120.98120.98120.75120.92120.14-0.22%15,687
Dec 29, 2025121.03121.40121.03121.19120.410.30%20,032
Dec 24, 2025120.55120.88120.55120.83120.050.34%28,646
Dec 23, 2025120.50120.84120.37120.42119.640.30%166,753
Dec 22, 2025120.05120.37120.01120.06119.290.92%47,414
Dec 19, 2025118.81119.03118.67118.97118.200.79%89,265
Dec 18, 2025118.37118.37117.85118.04117.28-0.66%69,069
Dec 17, 2025119.01119.47118.68118.82118.05-0.09%137,565
Dec 16, 2025119.70119.80118.78118.93118.16-0.80%67,790
Dec 15, 2025120.00120.00119.30119.89119.12-0.58%176,246
Dec 12, 2025120.57120.78120.50120.59119.811.13%52,507
Dec 11, 2025120.50120.83119.10119.24118.47-0.18%73,610
Dec 10, 2025119.74119.92119.39119.45118.68-0.20%47,453
Dec 9, 2025119.61119.89119.61119.69118.92-0.34%57,447
Dec 8, 2025120.00120.14119.84120.10119.330.11%45,152
Dec 5, 2025119.80120.00119.70119.97119.200.14%46,950
Dec 4, 2025119.80119.80119.54119.80119.030.19%66,970
Dec 3, 2025119.03119.57119.03119.57118.800.60%73,854
Dec 2, 2025119.40119.40118.83118.86118.090.15%41,112
Dec 1, 2025119.27119.68118.68118.68117.91-0.36%68,903
Nov 28, 2025119.15119.23118.97119.11118.340.06%43,232
Nov 27, 2025118.72119.17118.72119.04118.270.53%39,749
Nov 26, 2025118.19118.46117.83118.41117.651.34%65,333
Nov 25, 2025117.08117.73116.77116.84116.090.75%41,804
Nov 24, 2025115.32116.33115.32115.97115.221.06%95,220
Nov 21, 2025114.97114.99114.14114.75114.01-2.42%79,048
Nov 20, 2025116.41117.59116.41117.59116.831.84%160,805
Nov 19, 2025115.59115.94115.42115.47114.73-0.42%68,467
Nov 18, 2025117.00117.10115.68115.96115.21-1.94%64,192
Nov 17, 2025118.16118.28117.66118.25117.490.32%57,218
Nov 14, 2025118.22118.28117.87117.87117.11-1.83%55,813
Nov 13, 2025119.87120.15119.57120.07119.300.31%55,536
Nov 12, 2025119.50119.91119.50119.70118.930.51%77,881
Nov 11, 2025119.01119.34119.01119.09118.320.68%80,510
Nov 10, 2025117.91118.29117.80118.29117.530.79%177,188
Nov 7, 2025117.79117.79117.03117.36116.60-0.97%59,570
Nov 6, 2025118.53118.68118.21118.51117.750.60%75,950
Nov 5, 2025118.00118.00116.94117.80117.04-0.77%71,700
Nov 4, 2025119.56119.57118.70118.71117.94-0.50%61,074
Nov 3, 2025119.33119.54119.23119.31118.54-0.14%95,819
Oct 31, 2025119.58119.64119.34119.48118.71-0.04%112,792
Oct 30, 2025119.65120.24119.42119.53118.76-0.28%109,474
Oct 29, 2025119.77119.98119.76119.87119.100.35%60,797
Oct 28, 2025119.47119.84119.45119.45118.680.18%53,350
Oct 27, 2025119.16119.38119.11119.23118.461.18%43,829
Oct 24, 2025117.90117.95117.73117.84117.080.67%95,571
Oct 23, 2025117.14117.18116.67117.05116.30-0.56%60,900
Oct 22, 2025117.67117.73117.30117.71116.950.10%48,968
Oct 21, 2025117.58117.99117.24117.59116.830.75%94,294
Oct 20, 2025116.52116.77116.23116.72115.971.19%69,147
Oct 17, 2025115.76115.81115.33115.35114.61-0.96%79,625
Oct 16, 2025116.52116.85116.35116.47115.720.06%83,683
Oct 15, 2025115.98116.40115.96116.40115.650.78%49,255
Oct 14, 2025116.10116.34115.40115.50114.76-0.11%87,588