Skip to main content
Vanguard Australian Government Bond Index ETF (ASX:VGB)
Australia flag Australia · Delayed Price · Currency is AUD
46.34
+0.05 (0.11%)
At close: Dec 5, 2025

ASX:VGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202546.3446.4446.3346.3446.340.11%36,838
Dec 4, 202546.5746.5746.2946.2946.29-0.19%46,533
Dec 3, 202546.4846.6046.3846.3846.38-0.32%31,511
Dec 2, 202546.5846.5846.4846.5346.53-0.17%131,362
Dec 1, 202546.7046.7146.6146.6146.61-0.11%48,583
Nov 28, 202546.7846.7846.6646.6646.66-0.13%43,670
Nov 27, 202546.7946.8346.7246.7246.720.15%34,145
Nov 26, 202546.9746.9746.6546.6546.65-0.68%145,707
Nov 25, 202546.9746.9846.9146.9746.970.19%97,846
Nov 24, 202546.8746.9246.8746.8846.88-52,495
Nov 21, 202546.9447.0146.8546.8846.880.11%20,698
Nov 20, 202546.8546.8846.8346.8346.83-0.26%17,403
Nov 19, 202546.9347.0046.9346.9546.950.09%17,943
Nov 18, 202546.9046.9746.8546.9146.910.09%118,972
Nov 17, 202546.8746.8746.8046.8746.87-0.06%37,340
Nov 14, 202546.8246.9246.8246.9046.900.04%31,563
Nov 13, 202547.0947.0946.8146.8846.88-0.30%29,639
Nov 12, 202547.1247.1247.0247.0247.020.04%63,560
Nov 11, 202547.0847.1046.9647.0047.00-28,184
Nov 10, 202547.1147.1146.9947.0047.00-0.21%39,496
Nov 7, 202547.1947.1947.1047.1047.100.13%25,277
Nov 6, 202547.0747.1047.0347.0447.04-0.19%28,244
Nov 5, 202547.1847.2347.1347.1347.130.19%33,185
Nov 4, 202547.1447.1747.0147.0447.04-0.04%29,940
Nov 3, 202547.1647.1647.0347.0647.06-0.19%28,010
Oct 31, 202547.2247.2247.1347.1547.150.04%45,693
Oct 30, 202547.1947.2247.1047.1347.13-0.38%40,991
Oct 29, 202547.4547.5247.2747.3147.31-0.27%108,109
Oct 28, 202547.4347.5047.4347.4447.44-0.04%67,375
Oct 27, 202547.4447.5447.4447.4647.46-0.21%31,004
Oct 24, 202547.4947.5847.4647.5647.56-0.04%57,563
Oct 23, 202547.6147.6747.5847.5847.58-0.06%43,720
Oct 22, 202547.5547.6647.5547.6147.610.04%28,984
Oct 21, 202547.5347.6547.5347.5947.590.23%37,573
Oct 20, 202547.5247.5447.3547.4847.48-0.29%24,684
Oct 17, 202547.5647.6647.4947.6247.620.32%27,700
Oct 16, 202547.3247.5747.2847.4747.470.32%79,483
Oct 15, 202547.2747.3747.2647.3247.320.11%53,064
Oct 14, 202547.1947.2847.1747.2747.270.28%33,352
Oct 13, 202547.1847.2547.1447.1447.140.36%68,047
Oct 10, 202547.0047.0346.9646.9746.97-0.11%27,734
Oct 9, 202547.1247.1347.0247.0247.02-0.02%43,661
Oct 8, 202547.0047.0346.9947.0347.030.15%66,381
Oct 7, 202546.9346.9646.8846.9646.960.13%34,460
Oct 6, 202547.0147.0146.9046.9046.90-0.26%36,526
Oct 3, 202547.0247.0647.0047.0247.020.02%30,744
Oct 2, 202547.0047.0746.9847.0147.010.06%41,274
Oct 1, 202546.9946.9946.8946.9846.98-0.49%84,805
Sep 30, 202547.2847.3247.1747.2146.94-0.08%18,064
Sep 29, 202547.1347.2547.1347.2546.980.32%35,501
Sep 26, 202547.1447.1647.0747.1046.83-0.15%42,375
Sep 25, 202547.2147.2547.1747.1746.90-0.17%28,429
Sep 24, 202547.4347.4347.2247.2546.98-0.30%21,673
Sep 23, 202547.3047.3947.2747.3947.120.28%87,622
Sep 22, 202547.3747.3747.2647.2646.99-0.23%26,460
Sep 19, 202547.4347.4547.3547.3747.10-0.34%31,061
Sep 18, 202547.3747.5347.3547.5347.260.27%63,988
Sep 17, 202547.4047.4447.3847.4047.13-18,235
Sep 16, 202547.3847.4547.3847.4047.130.34%150,800
Sep 15, 202547.3047.3247.2247.2446.97-0.25%68,131
Sep 12, 202547.3747.4247.3147.3647.090.06%28,745
Sep 11, 202547.3647.3847.3347.3347.060.13%42,975
Sep 10, 202547.2347.2847.1847.2747.000.04%26,219
Sep 9, 202547.3047.3347.2547.2546.980.06%146,502
Sep 8, 202547.2447.2647.1847.2246.950.25%46,968
Sep 5, 202547.1647.1647.1047.1046.830.02%52,403
Sep 4, 202547.0247.1247.0247.0946.820.45%45,177
Sep 3, 202547.1247.1246.8746.8846.61-0.38%38,727
Sep 2, 202547.1247.1347.0547.0646.79-0.21%220,924
Sep 1, 202547.2247.2247.1347.1646.89-0.11%30,330
Aug 29, 202547.2747.2747.1747.2146.940.04%33,087
Aug 28, 202547.2247.2247.1647.1946.920.19%27,094
Aug 27, 202547.1547.1847.0847.1046.83-0.04%48,674
Aug 26, 202547.1447.2447.1247.1246.85-0.11%50,345
Aug 25, 202547.2447.2647.1747.1746.900.17%149,517
Aug 22, 202547.1347.1547.0947.0946.82-0.21%26,358
Aug 21, 202547.1947.2747.1947.1946.920.11%33,095
Aug 20, 202547.1047.2347.1047.1446.870.13%35,002
Aug 19, 202547.1947.1947.0847.0846.81-0.40%24,364
Aug 18, 202547.2547.2747.2147.2747.00-0.19%109,071
Aug 15, 202547.2947.3647.2847.3647.090.04%29,178
Aug 14, 202547.3847.4147.3247.3447.070.13%64,316
Aug 13, 202547.2147.3047.2047.2847.010.15%40,835
Aug 12, 202547.1847.2447.1247.2146.940.08%40,582
Aug 11, 202547.2147.2247.1547.1746.90-0.04%101,829
Aug 8, 202547.1947.2447.1847.1946.92-21,021
Aug 7, 202547.2147.2547.1847.1946.920.04%26,925
Aug 6, 202547.1947.2547.1547.1746.90-0.06%34,061
Aug 5, 202547.3947.3947.2047.2046.930.08%39,804
Aug 4, 202547.2847.3547.1647.1646.890.34%139,268
Aug 1, 202547.0147.0646.9747.0046.73-0.13%30,109
Jul 31, 202547.0547.1347.0547.0646.79-0.08%88,862
Jul 30, 202547.0447.1546.9947.1046.830.30%71,526
Jul 29, 202546.9046.9846.9046.9646.690.17%24,979
Jul 28, 202546.8846.9446.8446.8846.61-0.02%32,884
Jul 25, 202546.9046.9246.8446.8946.620.11%36,991
Jul 24, 202546.9546.9546.8446.8446.57-0.34%33,994
Jul 23, 202547.0547.0946.9947.0046.730.04%17,736
Jul 22, 202546.9947.0446.9746.9846.710.11%34,552
Jul 21, 202546.9646.9846.9046.9346.66-0.06%24,527