ASX:VGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	86.51	87.26	86.10	87.00	87.00	0.57%	29,475
Mar 5, 2026	87.90	87.90	86.15	86.51	86.51	0.98%	78,177
Mar 4, 2026	87.00	87.00	85.66	85.67	85.67	-1.54%	33,562
Mar 3, 2026	89.77	89.77	87.01	87.01	87.01	-2.40%	32,985
Mar 2, 2026	90.13	90.93	88.82	89.15	89.15	-1.09%	37,012
Feb 27, 2026	91.00	91.50	90.03	90.13	90.13	-1.09%	29,983
Feb 26, 2026	91.77	91.88	91.12	91.12	91.12	-0.63%	49,902
Feb 25, 2026	91.23	91.95	91.21	91.70	91.70	0.60%	59,991
Feb 24, 2026	91.00	91.30	90.70	91.15	91.15	0.31%	29,873
Feb 23, 2026	90.90	91.25	90.00	90.87	90.87	0.52%	28,528
Feb 20, 2026	90.00	90.60	89.90	90.40	90.40	-0.22%	32,782
Feb 19, 2026	90.90	90.98	90.52	90.60	90.60	0.44%	22,635
Feb 18, 2026	90.01	90.76	89.85	90.20	90.20	0.41%	23,711
Feb 17, 2026	90.90	90.90	89.77	89.83	89.83	-0.32%	19,181
Feb 16, 2026	90.49	90.89	89.63	90.12	90.12	0.17%	20,704
Feb 13, 2026	90.50	90.50	89.82	89.97	89.97	-0.32%	22,808
Feb 12, 2026	90.77	90.90	90.26	90.26	90.26	-0.59%	37,069
Feb 11, 2026	90.50	90.83	90.49	90.80	90.80	0.98%	49,353
Feb 10, 2026	90.00	90.41	89.86	89.92	89.92	0.11%	32,488
Feb 9, 2026	90.00	91.50	89.67	89.82	89.82	0.81%	45,223
Feb 6, 2026	89.38	89.62	88.70	89.10	89.10	-0.11%	22,291
Feb 5, 2026	89.60	89.62	89.07	89.20	89.20	-0.32%	38,479
Feb 4, 2026	91.30	91.30	89.23	89.49	89.49	0.20%	34,134
Feb 3, 2026	89.80	90.55	89.24	89.31	89.31	0.56%	38,901
Feb 2, 2026	90.13	90.20	88.41	88.81	88.81	-1.62%	48,451
Jan 30, 2026	90.30	90.76	90.02	90.27	90.27	-0.14%	167,408
Jan 29, 2026	91.03	91.08	90.32	90.40	90.40	-1.20%	22,091
Jan 28, 2026	91.19	91.50	90.53	91.50	91.50	0.38%	34,497
Jan 27, 2026	91.10	91.28	90.56	91.15	91.15	-0.15%	29,462
Jan 23, 2026	91.49	91.49	91.11	91.29	91.29	0.12%	16,945
Jan 22, 2026	91.24	91.89	91.11	91.18	91.18	-0.05%	22,204
Jan 21, 2026	91.65	92.33	90.93	91.23	91.23	-0.72%	25,085
Jan 20, 2026	92.60	92.80	91.72	91.89	91.89	-0.99%	26,621
Jan 19, 2026	92.78	92.82	92.10	92.81	92.81	0.03%	23,999
Jan 16, 2026	92.72	92.99	92.61	92.78	92.78	0.06%	19,917
Jan 15, 2026	93.00	93.00	92.49	92.72	92.72	0.19%	16,521
Jan 14, 2026	92.50	92.89	92.15	92.54	92.54	0.62%	13,649
Jan 13, 2026	91.90	92.45	91.88	91.97	91.97	1.07%	19,066
Jan 12, 2026	91.50	91.69	90.94	91.00	91.00	-	20,774
Jan 9, 2026	91.50	91.50	90.57	91.00	91.00	-0.01%	31,739
Jan 8, 2026	90.75	91.10	90.63	91.01	91.01	0.56%	18,976
Jan 7, 2026	91.35	91.48	90.50	90.50	90.50	-0.93%	33,253
Jan 6, 2026	91.50	91.50	90.62	91.35	91.35	-0.05%	29,406
Jan 5, 2026	90.00	91.43	90.00	91.40	91.40	1.92%	17,376
Jan 2, 2026	90.09	90.33	88.85	89.68	89.68	-0.47%	23,159
Dec 31, 2025	90.00	90.29	89.92	90.10	88.77	0.21%	15,721
Dec 30, 2025	90.49	90.50	89.68	89.91	88.58	-0.04%	9,788
Dec 29, 2025	90.00	90.50	89.83	89.95	88.62	0.50%	16,885
Dec 24, 2025	90.02	90.10	89.50	89.50	88.18	-0.46%	6,578
Dec 23, 2025	90.27	90.44	89.91	89.91	88.58	-0.10%	14,632
Dec 22, 2025	89.56	90.89	89.56	90.00	88.67	0.75%	21,834
Dec 19, 2025	89.21	90.80	88.60	89.33	88.01	0.13%	27,218
Dec 18, 2025	89.00	89.77	88.75	89.21	87.89	0.44%	16,588
Dec 17, 2025	89.00	89.48	88.70	88.82	87.51	0.30%	18,864
Dec 16, 2025	89.57	89.63	88.55	88.55	87.24	-1.42%	27,803
Dec 15, 2025	90.00	90.50	89.32	89.83	88.51	-0.17%	16,900
Dec 12, 2025	90.55	90.55	89.69	89.98	88.65	0.75%	12,782
Dec 11, 2025	90.49	90.49	89.31	89.31	87.99	-0.45%	28,792
Dec 10, 2025	90.03	90.43	89.71	89.71	88.39	-0.01%	19,753
Dec 9, 2025	90.66	90.90	89.72	89.72	88.40	-0.96%	17,004
Dec 8, 2025	90.50	90.80	90.29	90.59	89.25	0.43%	19,606
Dec 5, 2025	90.11	90.79	90.11	90.20	88.87	0.31%	30,753
Dec 4, 2025	90.71	90.79	89.78	89.92	88.59	-1.18%	29,142
Dec 3, 2025	91.11	91.23	90.59	90.99	89.65	-0.01%	26,734
Dec 2, 2025	91.40	91.82	91.00	91.00	89.66	-	27,146
Dec 1, 2025	91.25	91.78	91.00	91.00	89.66	-	69,403
Nov 28, 2025	91.81	91.82	91.00	91.00	89.66	-0.50%	18,307
Nov 27, 2025	92.00	92.00	91.46	91.46	90.11	-0.25%	13,141
Nov 26, 2025	91.65	92.01	91.50	91.69	90.34	0.28%	48,592
Nov 25, 2025	91.25	92.55	91.25	91.43	90.08	1.01%	18,750
Nov 24, 2025	90.51	91.85	90.51	90.52	89.19	-0.33%	16,801
Nov 21, 2025	92.24	92.44	90.82	90.82	89.48	-1.88%	25,943
Nov 20, 2025	91.54	92.89	91.54	92.56	91.19	1.40%	30,035
Nov 19, 2025	91.20	92.13	91.20	91.28	89.93	-0.33%	24,090
Nov 18, 2025	92.34	92.39	91.58	91.58	90.23	-0.89%	13,441
Nov 17, 2025	93.00	93.59	92.31	92.40	91.04	-0.48%	20,820
Nov 14, 2025	92.93	93.59	92.58	92.85	91.48	-0.08%	12,654
Nov 13, 2025	93.47	93.58	92.73	92.92	91.55	-0.57%	20,732
Nov 12, 2025	93.09	93.82	93.08	93.45	92.07	0.78%	25,555
Nov 11, 2025	93.21	93.55	92.73	92.73	91.36	-0.45%	33,784
Nov 10, 2025	92.70	93.50	92.61	93.15	91.78	0.47%	21,012
Nov 7, 2025	93.25	93.49	92.71	92.71	91.34	-0.41%	58,503
Nov 6, 2025	92.75	93.49	92.51	93.09	91.72	1.02%	15,933
Nov 5, 2025	92.50	93.00	91.60	92.15	90.79	-0.39%	39,931
Nov 4, 2025	92.80	93.49	92.51	92.51	91.15	-0.20%	17,687
Nov 3, 2025	93.09	93.26	92.53	92.70	91.33	-0.37%	18,082
Oct 31, 2025	93.42	93.72	93.02	93.04	91.67	-0.11%	24,280
Oct 30, 2025	94.00	94.00	93.10	93.14	91.77	0.15%	29,530
Oct 29, 2025	93.00	94.00	92.98	93.00	91.63	0.15%	19,241
Oct 28, 2025	93.80	93.80	92.86	92.86	91.49	-1.32%	34,561
Oct 27, 2025	94.00	94.67	93.80	94.10	92.71	0.77%	23,154
Oct 24, 2025	93.00	93.54	92.96	93.38	92.00	0.95%	13,027
Oct 23, 2025	92.80	92.94	92.50	92.50	91.14	-0.54%	14,324
Oct 22, 2025	93.00	93.00	92.44	93.00	91.63	-0.53%	23,713
Oct 21, 2025	93.39	93.89	93.12	93.50	92.12	1.10%	14,780
Oct 20, 2025	92.56	92.94	92.21	92.48	91.12	0.09%	21,053
Oct 17, 2025	92.86	94.49	92.34	92.40	91.04	-0.41%	27,770
Oct 16, 2025	92.20	92.91	92.02	92.78	91.41	1.45%	23,768
Oct 15, 2025	91.12	91.64	90.86	91.45	90.10	0.24%	18,730
Oct 14, 2025	92.00	92.50	91.12	91.23	89.88	1.03%	25,854