Skip to main content
Vanguard MSCI Index International Shares (Hedged) ETF (ASX:VGAD)
Australia flag Australia · Delayed Price · Currency is AUD
119.97
+0.17 (0.14%)
At close: Dec 5, 2025

ASX:VGAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025119.80120.00119.70119.97119.970.14%46,950
Dec 4, 2025119.80119.80119.54119.80119.800.19%66,970
Dec 3, 2025119.03119.57119.03119.57119.570.60%73,854
Dec 2, 2025119.40119.40118.83118.86118.860.15%41,112
Dec 1, 2025119.27119.68118.68118.68118.68-0.36%68,903
Nov 28, 2025119.15119.23118.97119.11119.110.06%43,232
Nov 27, 2025118.72119.17118.72119.04119.040.53%39,749
Nov 26, 2025118.19118.46117.83118.41118.411.34%65,333
Nov 25, 2025117.08117.73116.77116.84116.840.75%41,804
Nov 24, 2025115.32116.33115.32115.97115.971.06%95,220
Nov 21, 2025114.97114.99114.14114.75114.75-2.42%79,048
Nov 20, 2025116.41117.59116.41117.59117.591.84%160,805
Nov 19, 2025115.59115.94115.42115.47115.47-0.42%68,467
Nov 18, 2025117.00117.10115.68115.96115.96-1.94%64,192
Nov 17, 2025118.16118.28117.66118.25118.250.32%57,218
Nov 14, 2025118.22118.28117.87117.87117.87-1.83%55,813
Nov 13, 2025119.87120.15119.57120.07120.070.31%55,536
Nov 12, 2025119.50119.91119.50119.70119.700.51%77,881
Nov 11, 2025119.01119.34119.01119.09119.090.68%80,510
Nov 10, 2025117.91118.29117.80118.29118.290.79%177,188
Nov 7, 2025117.79117.79117.03117.36117.36-0.97%59,570
Nov 6, 2025118.53118.68118.21118.51118.510.60%75,950
Nov 5, 2025118.00118.00116.94117.80117.80-0.77%71,700
Nov 4, 2025119.56119.57118.70118.71118.71-0.50%61,074
Nov 3, 2025119.33119.54119.23119.31119.31-0.14%95,819
Oct 31, 2025119.58119.64119.34119.48119.48-0.04%112,792
Oct 30, 2025119.65120.24119.42119.53119.53-0.28%109,474
Oct 29, 2025119.77119.98119.76119.87119.870.35%60,797
Oct 28, 2025119.47119.84119.45119.45119.450.18%53,350
Oct 27, 2025119.16119.38119.11119.23119.231.18%43,829
Oct 24, 2025117.90117.95117.73117.84117.840.67%95,571
Oct 23, 2025117.14117.18116.67117.05117.05-0.56%60,900
Oct 22, 2025117.67117.73117.30117.71117.710.10%48,968
Oct 21, 2025117.58117.99117.24117.59117.590.75%94,294
Oct 20, 2025116.52116.77116.23116.72116.721.19%69,147
Oct 17, 2025115.76115.81115.33115.35115.35-0.96%79,625
Oct 16, 2025116.52116.85116.35116.47116.470.06%83,683
Oct 15, 2025115.98116.40115.96116.40116.400.78%49,255
Oct 14, 2025116.10116.34115.40115.50115.50-0.11%87,588
Oct 13, 2025115.44115.79115.26115.63115.63-1.47%79,633
Oct 10, 2025117.69117.69117.36117.36117.36-0.35%48,042
Oct 9, 2025118.00118.00117.65117.77117.770.44%71,869
Oct 8, 2025117.30117.30117.02117.25117.25-0.16%148,161
Oct 7, 2025117.44117.50117.31117.44117.440.03%34,155
Oct 6, 2025117.42117.64117.28117.41117.410.22%29,582
Oct 3, 2025116.81117.22116.81117.15117.150.39%38,842
Oct 2, 2025116.50116.83116.50116.69116.690.89%49,649
Oct 1, 2025115.94115.94115.57115.66115.66-0.09%53,278
Sep 30, 2025115.74115.81115.61115.76115.760.10%62,087
Sep 29, 2025115.59115.81115.59115.65115.650.62%123,030
Sep 26, 2025114.93114.99114.80114.94114.94-0.47%69,641
Sep 25, 2025115.45115.56115.36115.48115.48-0.27%55,853
Sep 24, 2025115.66115.79115.53115.79115.79-0.28%75,476
Sep 23, 2025116.04116.23116.04116.11116.110.51%52,404
Sep 22, 2025115.50115.76115.50115.52115.520.28%64,989
Sep 19, 2025115.48115.55115.20115.20115.200.26%42,075
Sep 18, 2025115.04115.44114.83114.90114.900.25%47,283
Sep 17, 2025114.84114.85114.61114.61114.61-0.43%34,907
Sep 16, 2025114.89115.16114.89115.11115.110.43%27,958
Sep 15, 2025114.53114.63114.30114.62114.62-0.01%48,464
Sep 12, 2025114.54114.71114.49114.63114.630.73%49,971
Sep 11, 2025113.83113.92113.70113.80113.80-79,170
Sep 10, 2025113.37113.80113.37113.80113.800.44%55,786
Sep 9, 2025113.25113.37113.20113.30113.300.25%61,140
Sep 8, 2025113.23113.25113.02113.02113.02-0.27%52,180
Sep 5, 2025113.11113.39113.11113.33113.330.96%43,341
Sep 4, 2025112.04112.40112.04112.25112.250.58%39,703
Sep 3, 2025111.79111.87111.55111.60111.60-0.64%66,043
Sep 2, 2025112.44112.56112.26112.32112.320.08%43,871
Sep 1, 2025112.65112.76112.23112.23112.23-0.72%56,565
Aug 29, 2025112.96113.11112.82113.04113.040.31%76,816
Aug 28, 2025112.49112.81112.36112.69112.690.06%129,122
Aug 27, 2025112.57112.78112.57112.62112.620.38%62,249
Aug 26, 2025112.47112.53111.90112.19112.19-0.48%65,785
Aug 25, 2025112.89113.09112.69112.73112.731.28%72,215
Aug 22, 2025111.68111.68111.31111.31111.31-0.41%57,766
Aug 21, 2025111.84111.89111.61111.77111.770.14%104,649
Aug 20, 2025111.90111.91111.55111.61111.61-0.46%100,928
Aug 19, 2025112.40112.43112.13112.13112.13-0.28%57,336
Aug 18, 2025112.52112.61112.41112.44112.44-0.33%43,338
Aug 15, 2025112.39112.83112.39112.81112.810.66%76,067
Aug 14, 2025112.37112.37112.07112.07112.070.07%62,546
Aug 13, 2025112.01112.59111.88111.99111.990.91%61,958
Aug 12, 2025110.96111.20110.88110.98110.98-0.21%69,873
Aug 11, 2025111.14111.50111.14111.21111.210.62%91,958
Aug 8, 2025110.54110.83110.49110.53110.530.07%39,213
Aug 7, 2025110.33110.52110.30110.45110.450.50%59,549
Aug 6, 2025109.42109.99109.41109.90109.90-0.11%106,281
Aug 5, 2025109.91110.11109.86110.02110.021.22%191,959
Aug 4, 2025108.39108.80108.25108.69108.69-1.06%69,107
Aug 1, 2025110.00110.15109.75109.85109.85-1.36%168,314
Jul 31, 2025111.20111.47111.19111.36111.360.56%153,004
Jul 30, 2025110.74110.85110.66110.74110.74-0.32%523,609
Jul 29, 2025110.94111.09110.88111.09111.09-0.47%36,207
Jul 28, 2025111.32111.62111.30111.62111.620.78%63,841
Jul 25, 2025110.94110.97110.75110.76110.76-0.04%74,635
Jul 24, 2025110.86110.96110.79110.80110.800.75%63,735
Jul 23, 2025109.72110.10109.64109.97109.970.56%157,725
Jul 22, 2025109.54109.59109.34109.36109.36-0.06%83,357
Jul 21, 2025109.53109.53109.38109.43109.43-0.22%75,324