Skip to main content
Vanguard MSCI Index International Shares ETF (ASX:VGS)
Australia flag Australia · Delayed Price · Currency is AUD
154.43
+0.19 (0.12%)
At close: Dec 5, 2025

ASX:VGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025154.36154.57154.30154.43154.430.12%69,309
Dec 4, 2025154.53154.59154.15154.24154.24-0.22%99,093
Dec 3, 2025154.64154.87154.30154.58154.580.13%114,774
Dec 2, 2025154.30155.00154.30154.38154.38-127,847
Dec 1, 2025155.33155.52154.26154.38154.38-0.43%127,010
Nov 28, 2025154.92155.30154.90155.04155.040.12%65,357
Nov 27, 2025155.35155.60154.83154.86154.860.05%80,844
Nov 26, 2025154.50155.58154.31154.79154.790.66%138,695
Nov 25, 2025153.78154.19153.55153.77153.770.77%122,482
Nov 24, 2025151.81152.99151.81152.59152.590.88%156,929
Nov 21, 2025150.99151.52150.37151.26151.26-1.72%236,911
Nov 20, 2025153.05154.01153.05153.90153.901.51%152,174
Nov 19, 2025151.06151.97151.00151.61151.61-0.59%151,772
Nov 18, 2025153.32153.40152.27152.51152.51-1.17%145,774
Nov 17, 2025153.80154.43153.35154.32154.320.34%175,751
Nov 14, 2025155.00155.00153.68153.80153.80-1.33%185,504
Nov 13, 2025156.20156.20155.21155.88155.88-0.20%167,828
Nov 12, 2025155.50156.35155.50156.20156.200.57%155,228
Nov 11, 2025155.00155.45155.00155.31155.310.75%110,984
Nov 10, 2025154.57154.80154.01154.16154.160.03%182,376
Nov 7, 2025154.70154.70153.93154.12154.12-0.37%129,671
Nov 6, 2025154.86155.03154.50154.70154.700.39%121,966
Nov 5, 2025154.60154.61153.73154.10154.10-0.35%156,572
Nov 4, 2025155.18155.23154.53154.64154.64-0.21%131,672
Nov 3, 2025155.39155.40154.90154.97154.97-0.29%178,979
Oct 31, 2025155.25155.42155.05155.42155.420.37%113,460
Oct 30, 2025155.12155.52154.65154.85154.85-0.15%167,036
Oct 29, 2025155.45155.59154.61155.09155.09-0.21%110,174
Oct 28, 2025155.80155.83155.36155.41155.41-0.13%121,688
Oct 27, 2025155.28155.84155.24155.61155.610.75%117,858
Oct 24, 2025154.10154.57154.00154.45154.450.42%94,970
Oct 23, 2025153.94154.03153.40153.80153.80-0.36%122,052
Oct 22, 2025154.62154.62154.12154.35154.350.03%104,143
Oct 21, 2025153.99154.39153.97154.31154.310.66%115,444
Oct 20, 2025152.94153.30152.60153.30153.300.72%207,544
Oct 17, 2025153.08153.08152.01152.20152.20-0.57%132,833
Oct 16, 2025152.71153.28152.51153.08153.080.43%146,608
Oct 15, 2025152.31152.50152.07152.42152.420.27%167,483
Oct 14, 2025151.62152.18151.52152.01152.010.53%165,745
Oct 13, 2025151.70151.70151.03151.21151.21-0.76%241,401
Oct 10, 2025152.50152.72152.25152.37152.370.24%99,926
Oct 9, 2025152.52152.90151.97152.00152.00-0.14%115,274
Oct 8, 2025152.00152.41151.72152.21152.210.24%150,427
Oct 7, 2025151.83151.84151.45151.84151.84-0.11%116,503
Oct 6, 2025152.31152.50151.71152.00152.000.06%96,190
Oct 3, 2025151.45152.00151.38151.91151.910.64%100,165
Oct 2, 2025150.72151.20150.72150.95150.950.74%92,617
Oct 1, 2025150.08150.14149.75149.84149.84-0.29%117,654
Sep 30, 2025150.84150.91150.02150.28149.91-0.46%135,462
Sep 29, 2025151.01151.26150.93150.97150.600.39%120,135
Sep 26, 2025150.41150.52150.16150.38150.010.15%74,480
Sep 25, 2025150.24150.39149.95150.15149.780.13%87,198
Sep 24, 2025150.85150.85149.83149.96149.59-0.88%134,386
Sep 23, 2025151.00151.43150.90151.29150.920.64%98,633
Sep 22, 2025150.35150.72150.25150.33149.960.27%106,769
Sep 19, 2025149.73150.06149.56149.92149.550.55%121,993
Sep 18, 2025148.50149.19148.36149.10148.730.99%112,319
Sep 17, 2025148.24148.35147.47147.64147.28-0.51%171,015
Sep 16, 2025148.13148.43147.87148.40148.040.51%125,335
Sep 15, 2025147.80147.87147.48147.64147.28-0.04%121,540
Sep 12, 2025147.60147.78147.41147.70147.340.07%102,938
Sep 11, 2025147.59147.70147.40147.59147.230.03%101,611
Sep 10, 2025147.84148.09147.52147.54147.180.28%132,917
Sep 9, 2025147.57147.57146.97147.13146.77-0.35%136,606
Sep 8, 2025148.50148.51147.58147.65147.29-0.58%178,087
Sep 5, 2025148.55148.72148.47148.51148.150.78%120,149
Sep 4, 2025146.79147.46146.73147.36147.000.46%101,135
Sep 3, 2025147.00147.01146.50146.69146.33-0.43%218,559
Sep 2, 2025147.20147.46147.01147.33146.970.09%106,365
Sep 1, 2025147.93147.96147.14147.20146.84-0.65%202,506
Aug 29, 2025148.42148.63148.06148.16147.80-0.11%154,022
Aug 28, 2025148.17148.48147.89148.32147.96-0.22%284,251
Aug 27, 2025148.65148.85148.36148.64148.270.21%109,228
Aug 26, 2025148.57148.66147.71148.33147.97-0.37%128,525
Aug 25, 2025149.28149.46148.88148.88148.510.30%141,237
Aug 22, 2025148.71148.93148.31148.43148.07-0.37%130,253
Aug 21, 2025148.80149.20148.61148.98148.610.36%113,752
Aug 20, 2025148.42148.73148.21148.44148.080.10%137,484
Aug 19, 2025148.36148.40148.06148.29147.930.20%165,583
Aug 18, 2025148.15148.36147.88147.99147.63-0.40%141,659
Aug 15, 2025148.16148.80148.16148.59148.221.12%88,148
Aug 14, 2025147.19147.21146.66146.94146.58-0.03%125,767
Aug 13, 2025146.98147.25146.96146.98146.620.46%113,959
Aug 12, 2025145.94146.39145.72146.31145.950.10%108,276
Aug 11, 2025145.97146.49145.96146.17145.810.65%138,769
Aug 8, 2025145.40145.73145.21145.23144.87-0.01%118,357
Aug 7, 2025145.34145.62145.16145.25144.890.17%153,803
Aug 6, 2025144.61145.10144.50145.00144.64-0.47%133,883
Aug 5, 2025145.30145.82145.23145.69145.331.50%112,452
Aug 4, 2025145.10145.10143.20143.53143.18-1.45%148,917
Aug 1, 2025146.06146.48145.59145.64145.28-0.97%120,734
Jul 31, 2025147.15147.60147.03147.06146.700.97%181,610
Jul 30, 2025145.56145.72145.21145.65145.29-0.01%114,383
Jul 29, 2025145.65145.79145.45145.67145.31-0.10%99,357
Jul 28, 2025145.29145.87145.20145.82145.460.82%136,276
Jul 25, 2025144.43144.85144.17144.63144.270.49%124,595
Jul 24, 2025144.26144.39143.79143.92143.570.08%140,296
Jul 23, 2025143.95144.03143.65143.80143.45-0.13%147,185
Jul 22, 2025144.00144.20143.74143.99143.640.06%131,296
Jul 21, 2025144.25144.25143.85143.91143.56-0.35%136,974