Vanguard Australian Government Bond Index ETF (ASX:VGB)
Australia
· Delayed Price · Currency is AUD 45.91
+0.22 (0.48%)
Mar 10, 2026, 3:59 PM AEST
ASX:VGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.75 | 45.84 | 45.61 | 45.69 | 45.69 | -0.70% | 195,123 |
| Mar 6, 2026 | 46.11 | 46.11 | 46.01 | 46.01 | 46.01 | -0.20% | 20,132 |
| Mar 5, 2026 | 46.18 | 46.20 | 46.10 | 46.10 | 46.10 | -0.26% | 23,857 |
| Mar 4, 2026 | 46.18 | 46.31 | 46.09 | 46.22 | 46.22 | 0.04% | 40,605 |
| Mar 3, 2026 | 46.34 | 46.35 | 46.20 | 46.20 | 46.20 | -0.62% | 44,106 |
| Mar 2, 2026 | 46.67 | 46.68 | 46.45 | 46.49 | 46.49 | -0.02% | 38,199 |
| Feb 27, 2026 | 46.44 | 46.50 | 46.44 | 46.50 | 46.50 | 0.35% | 78,614 |
| Feb 26, 2026 | 46.35 | 46.40 | 46.31 | 46.34 | 46.34 | 0.13% | 31,105 |
| Feb 25, 2026 | 46.32 | 46.38 | 46.25 | 46.28 | 46.28 | -0.09% | 34,131 |
| Feb 24, 2026 | 46.35 | 46.35 | 46.31 | 46.32 | 46.32 | 0.04% | 35,598 |
| Feb 23, 2026 | 46.25 | 46.33 | 46.22 | 46.30 | 46.30 | 0.13% | 77,645 |
| Feb 20, 2026 | 46.19 | 46.26 | 46.16 | 46.24 | 46.24 | 0.26% | 42,816 |
| Feb 19, 2026 | 46.23 | 46.28 | 46.10 | 46.12 | 46.12 | -0.28% | 84,799 |
| Feb 18, 2026 | 46.31 | 46.32 | 46.25 | 46.25 | 46.25 | -0.22% | 34,274 |
| Feb 17, 2026 | 46.29 | 46.38 | 46.27 | 46.35 | 46.35 | 0.15% | 63,928 |
| Feb 16, 2026 | 46.31 | 46.31 | 46.25 | 46.28 | 46.28 | 0.09% | 160,884 |
| Feb 13, 2026 | 46.24 | 46.28 | 46.21 | 46.24 | 46.24 | 0.39% | 62,914 |
| Feb 12, 2026 | 46.13 | 46.14 | 46.05 | 46.06 | 46.06 | -0.24% | 38,118 |
| Feb 11, 2026 | 46.09 | 46.19 | 46.09 | 46.17 | 46.17 | 0.30% | 17,685 |
| Feb 10, 2026 | 45.92 | 46.05 | 45.92 | 46.03 | 46.03 | 0.33% | 50,836 |
| Feb 9, 2026 | 45.94 | 45.95 | 45.88 | 45.88 | 45.88 | -0.22% | 31,013 |
| Feb 6, 2026 | 45.98 | 46.07 | 45.95 | 45.98 | 45.98 | 0.22% | 24,432 |
| Feb 5, 2026 | 45.87 | 45.96 | 45.87 | 45.88 | 45.88 | -0.04% | 58,646 |
| Feb 4, 2026 | 45.88 | 45.90 | 45.84 | 45.90 | 45.90 | -0.07% | 23,757 |
| Feb 3, 2026 | 46.04 | 46.04 | 45.82 | 45.93 | 45.93 | -0.28% | 27,649 |
| Feb 2, 2026 | 46.09 | 46.09 | 46.01 | 46.06 | 46.06 | 0.11% | 35,506 |
| Jan 30, 2026 | 46.00 | 46.05 | 45.97 | 46.01 | 46.01 | 0.02% | 41,006 |
| Jan 29, 2026 | 46.05 | 46.12 | 45.97 | 46.00 | 46.00 | 0.11% | 40,395 |
| Jan 28, 2026 | 45.90 | 46.02 | 45.71 | 45.95 | 45.95 | 0.11% | 34,014 |
| Jan 27, 2026 | 45.97 | 45.97 | 45.89 | 45.90 | 45.90 | -0.15% | 38,561 |
| Jan 23, 2026 | 45.99 | 45.99 | 45.94 | 45.97 | 45.97 | -0.09% | 37,000 |
| Jan 22, 2026 | 46.10 | 46.17 | 45.94 | 46.01 | 46.01 | -0.07% | 38,219 |
| Jan 21, 2026 | 46.00 | 46.09 | 46.00 | 46.04 | 46.04 | 0.07% | 30,880 |
| Jan 20, 2026 | 46.10 | 46.10 | 46.00 | 46.01 | 46.01 | -0.30% | 26,946 |
| Jan 19, 2026 | 46.17 | 46.17 | 46.11 | 46.15 | 46.15 | -0.04% | 45,325 |
| Jan 16, 2026 | 46.18 | 46.22 | 46.14 | 46.17 | 46.17 | -0.13% | 28,025 |
| Jan 15, 2026 | 46.22 | 46.30 | 46.21 | 46.23 | 46.23 | 0.26% | 19,794 |
| Jan 14, 2026 | 46.16 | 46.16 | 46.07 | 46.11 | 46.11 | -0.13% | 18,589 |
| Jan 13, 2026 | 46.20 | 46.22 | 46.13 | 46.17 | 46.17 | 0.09% | 43,786 |
| Jan 12, 2026 | 46.20 | 46.23 | 46.13 | 46.13 | 46.13 | -0.06% | 43,608 |
| Jan 9, 2026 | 46.22 | 46.23 | 46.15 | 46.16 | 46.16 | -0.04% | 39,355 |
| Jan 8, 2026 | 46.06 | 46.24 | 46.06 | 46.18 | 46.18 | 0.57% | 23,801 |
| Jan 7, 2026 | 45.93 | 46.04 | 45.89 | 45.92 | 45.92 | 0.04% | 35,665 |
| Jan 6, 2026 | 45.93 | 45.97 | 45.90 | 45.90 | 45.90 | 0.11% | 21,914 |
| Jan 5, 2026 | 45.80 | 45.86 | 45.78 | 45.85 | 45.85 | 0.15% | 49,857 |
| Jan 2, 2026 | 45.91 | 45.92 | 45.78 | 45.78 | 45.78 | -1.04% | 12,881 |
| Dec 31, 2025 | 46.39 | 46.42 | 46.26 | 46.26 | 45.82 | -0.19% | 7,201 |
| Dec 30, 2025 | 46.44 | 46.44 | 46.35 | 46.35 | 45.91 | - | 5,762 |
| Dec 29, 2025 | 46.34 | 46.42 | 46.29 | 46.35 | 45.91 | 0.26% | 36,150 |
| Dec 24, 2025 | 46.30 | 46.40 | 46.23 | 46.23 | 45.79 | -0.11% | 22,159 |
| Dec 23, 2025 | 46.19 | 46.37 | 46.19 | 46.28 | 45.84 | 0.22% | 28,518 |
| Dec 22, 2025 | 46.29 | 46.30 | 46.18 | 46.18 | 45.74 | -0.22% | 56,141 |
| Dec 19, 2025 | 46.42 | 46.42 | 46.28 | 46.28 | 45.84 | -0.11% | 29,811 |
| Dec 18, 2025 | 46.33 | 46.40 | 46.32 | 46.33 | 45.89 | 0.11% | 45,075 |
| Dec 17, 2025 | 46.33 | 46.40 | 46.28 | 46.28 | 45.84 | -0.04% | 40,747 |
| Dec 16, 2025 | 46.35 | 46.40 | 46.29 | 46.30 | 45.86 | -0.04% | 41,734 |
| Dec 15, 2025 | 46.35 | 46.36 | 46.28 | 46.32 | 45.88 | 0.06% | 110,597 |
| Dec 12, 2025 | 46.35 | 46.36 | 46.28 | 46.29 | 45.85 | - | 52,262 |
| Dec 11, 2025 | 46.20 | 46.40 | 46.20 | 46.29 | 45.85 | 0.48% | 127,547 |
| Dec 10, 2025 | 46.13 | 46.16 | 46.05 | 46.07 | 45.64 | -0.17% | 86,582 |
| Dec 9, 2025 | 46.30 | 46.35 | 46.15 | 46.15 | 45.71 | -0.32% | 60,679 |
| Dec 8, 2025 | 46.36 | 46.36 | 46.27 | 46.30 | 45.86 | -0.09% | 52,114 |
| Dec 5, 2025 | 46.34 | 46.44 | 46.33 | 46.34 | 45.90 | 0.11% | 36,838 |
| Dec 4, 2025 | 46.57 | 46.57 | 46.29 | 46.29 | 45.85 | -0.19% | 46,533 |
| Dec 3, 2025 | 46.48 | 46.60 | 46.38 | 46.38 | 45.94 | -0.32% | 31,511 |
| Dec 2, 2025 | 46.58 | 46.58 | 46.48 | 46.53 | 46.09 | -0.17% | 131,362 |
| Dec 1, 2025 | 46.70 | 46.71 | 46.61 | 46.61 | 46.17 | -0.11% | 48,583 |
| Nov 28, 2025 | 46.78 | 46.78 | 46.66 | 46.66 | 46.22 | -0.13% | 43,670 |
| Nov 27, 2025 | 46.79 | 46.83 | 46.72 | 46.72 | 46.28 | 0.15% | 34,145 |
| Nov 26, 2025 | 46.97 | 46.97 | 46.65 | 46.65 | 46.21 | -0.68% | 145,707 |
| Nov 25, 2025 | 46.97 | 46.98 | 46.91 | 46.97 | 46.53 | 0.19% | 97,846 |
| Nov 24, 2025 | 46.87 | 46.92 | 46.87 | 46.88 | 46.44 | - | 52,495 |
| Nov 21, 2025 | 46.94 | 47.01 | 46.85 | 46.88 | 46.44 | 0.11% | 20,698 |
| Nov 20, 2025 | 46.85 | 46.88 | 46.83 | 46.83 | 46.39 | -0.26% | 17,403 |
| Nov 19, 2025 | 46.93 | 47.00 | 46.93 | 46.95 | 46.51 | 0.09% | 17,943 |
| Nov 18, 2025 | 46.90 | 46.97 | 46.85 | 46.91 | 46.47 | 0.09% | 118,972 |
| Nov 17, 2025 | 46.87 | 46.87 | 46.80 | 46.87 | 46.43 | -0.06% | 37,340 |
| Nov 14, 2025 | 46.82 | 46.92 | 46.82 | 46.90 | 46.46 | 0.04% | 31,563 |
| Nov 13, 2025 | 47.09 | 47.09 | 46.81 | 46.88 | 46.44 | -0.30% | 29,639 |
| Nov 12, 2025 | 47.12 | 47.12 | 47.02 | 47.02 | 46.58 | 0.04% | 63,560 |
| Nov 11, 2025 | 47.08 | 47.10 | 46.96 | 47.00 | 46.56 | - | 28,184 |
| Nov 10, 2025 | 47.11 | 47.11 | 46.99 | 47.00 | 46.56 | -0.21% | 39,496 |
| Nov 7, 2025 | 47.19 | 47.19 | 47.10 | 47.10 | 46.66 | 0.13% | 25,277 |
| Nov 6, 2025 | 47.07 | 47.10 | 47.03 | 47.04 | 46.60 | -0.19% | 28,244 |
| Nov 5, 2025 | 47.18 | 47.23 | 47.13 | 47.13 | 46.69 | 0.19% | 33,185 |
| Nov 4, 2025 | 47.14 | 47.17 | 47.01 | 47.04 | 46.60 | -0.04% | 29,940 |
| Nov 3, 2025 | 47.16 | 47.16 | 47.03 | 47.06 | 46.62 | -0.19% | 28,010 |
| Oct 31, 2025 | 47.22 | 47.22 | 47.13 | 47.15 | 46.71 | 0.04% | 45,693 |
| Oct 30, 2025 | 47.19 | 47.22 | 47.10 | 47.13 | 46.69 | -0.38% | 40,991 |
| Oct 29, 2025 | 47.45 | 47.52 | 47.27 | 47.31 | 46.86 | -0.27% | 108,109 |
| Oct 28, 2025 | 47.43 | 47.50 | 47.43 | 47.44 | 46.99 | -0.04% | 67,375 |
| Oct 27, 2025 | 47.44 | 47.54 | 47.44 | 47.46 | 47.01 | -0.21% | 31,004 |
| Oct 24, 2025 | 47.49 | 47.58 | 47.46 | 47.56 | 47.11 | -0.04% | 57,563 |
| Oct 23, 2025 | 47.61 | 47.67 | 47.58 | 47.58 | 47.13 | -0.06% | 43,720 |
| Oct 22, 2025 | 47.55 | 47.66 | 47.55 | 47.61 | 47.16 | 0.04% | 28,984 |
| Oct 21, 2025 | 47.53 | 47.65 | 47.53 | 47.59 | 47.14 | 0.23% | 37,573 |
| Oct 20, 2025 | 47.52 | 47.54 | 47.35 | 47.48 | 47.03 | -0.29% | 24,684 |
| Oct 17, 2025 | 47.56 | 47.66 | 47.49 | 47.62 | 47.17 | 0.32% | 27,700 |
| Oct 16, 2025 | 47.32 | 47.57 | 47.28 | 47.47 | 47.02 | 0.32% | 79,483 |
| Oct 15, 2025 | 47.27 | 47.37 | 47.26 | 47.32 | 46.87 | 0.11% | 53,064 |