Skip to main content
Vanguard MSCI Index International Shares ETF (ASX:VGS)
Australia flag Australia · Delayed Price · Currency is AUD
146.67
-0.12 (-0.08%)
At close: Mar 6, 2026

ASX:VGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026146.69146.90146.32146.67146.67-0.08%108,001
Mar 5, 2026146.71146.99146.39146.79146.790.61%144,520
Mar 4, 2026145.78146.57145.60145.90145.900.07%1,738,112
Mar 3, 2026146.90147.50145.73145.80145.80-0.63%207,086
Mar 2, 2026147.24147.50146.35146.73146.73-0.60%284,822
Feb 27, 2026147.96148.00147.56147.61147.61-0.32%224,922
Feb 26, 2026148.65148.85147.97148.09148.090.30%181,587
Feb 25, 2026148.21148.48147.55147.65147.65-0.09%147,534
Feb 24, 2026147.72147.89147.48147.79147.790.12%182,024
Feb 23, 2026148.40148.50147.40147.62147.62-0.61%184,964
Feb 20, 2026147.93148.82147.60148.52148.520.02%175,022
Feb 19, 2026148.60148.90148.12148.49148.490.72%245,479
Feb 18, 2026147.00147.56146.78147.43147.430.74%172,063
Feb 17, 2026147.01147.20146.33146.34146.34-0.36%106,934
Feb 16, 2026147.00147.99146.79146.87146.870.09%142,511
Feb 13, 2026147.24147.61146.48146.74146.74-1.22%246,352
Feb 12, 2026148.07148.64147.77148.55148.55-0.05%167,963
Feb 11, 2026149.14149.22148.38148.62148.62-0.32%302,894
Feb 10, 2026149.00149.14148.65149.09149.09-160,183
Feb 9, 2026149.18150.00148.99149.09149.091.28%248,695
Feb 6, 2026150.00150.00147.15147.20147.20-1.08%220,228
Feb 5, 2026148.62149.05148.51148.80148.800.26%169,504
Feb 4, 2026148.84149.60148.20148.42148.42-1.11%188,217
Feb 3, 2026150.61151.12149.60150.08150.080.83%273,411
Feb 2, 2026149.44149.90148.46148.84148.84-0.29%187,253
Jan 30, 2026148.75149.52148.59149.28149.280.57%199,753
Jan 29, 2026150.00150.18148.39148.43148.43-1.56%251,282
Jan 28, 2026150.47151.00150.10150.78150.78-0.54%217,991
Jan 27, 2026151.50151.69150.92151.60151.60-0.09%232,813
Jan 23, 2026152.01152.14151.57151.74151.74-0.30%370,623
Jan 22, 2026153.00153.30152.11152.19152.19-312,894
Jan 21, 2026152.60152.80151.80152.19152.19-0.59%271,513
Jan 20, 2026154.28154.34153.07153.10153.10-0.86%131,607
Jan 19, 2026155.86155.86154.39154.43154.43-0.89%232,368
Jan 16, 2026155.67155.86155.46155.81155.810.03%141,021
Jan 15, 2026155.52155.89155.38155.77155.770.13%135,250
Jan 14, 2026155.94156.10155.55155.57155.570.02%152,271
Jan 13, 2026156.00156.00155.31155.54155.540.32%109,368
Jan 12, 2026155.81156.00154.94155.05155.050.30%195,380
Jan 9, 2026154.69154.80154.48154.59154.590.21%194,093
Jan 8, 2026154.12154.32153.97154.26154.260.34%136,772
Jan 7, 2026154.34154.79153.60153.74153.74-0.17%141,860
Jan 6, 2026154.07154.25153.89154.00154.00-150,548
Jan 5, 2026153.30154.04153.24154.00154.000.52%101,722
Jan 2, 2026153.30153.69153.04153.21153.21-0.42%131,581
Dec 31, 2025154.01154.39153.68153.85153.38-0.01%57,662
Dec 30, 2025154.40154.45153.82153.87153.40-0.06%81,767
Dec 29, 2025154.31154.44153.86153.96153.490.03%176,012
Dec 24, 2025154.10154.16153.75153.92153.45-0.21%77,086
Dec 23, 2025154.45154.60154.16154.24153.77-0.16%101,152
Dec 22, 2025154.84154.99154.49154.49154.010.70%158,195
Dec 19, 2025153.12153.49153.02153.41152.940.52%108,238
Dec 18, 2025153.25153.26152.34152.61152.14-0.42%168,661
Dec 17, 2025153.01153.36152.81153.26152.790.26%96,430
Dec 16, 2025153.59153.63152.73152.86152.39-0.60%196,179
Dec 15, 2025154.67154.98153.18153.79153.32-0.45%274,714
Dec 12, 2025154.54154.60154.14154.48154.000.84%105,925
Dec 11, 2025153.70153.80152.70153.20152.73-0.04%177,096
Dec 10, 2025153.19153.42153.01153.26152.79-0.12%102,363
Dec 9, 2025154.07154.26153.44153.44152.97-0.43%138,687
Dec 8, 2025154.23154.30153.81154.10153.63-0.21%104,742
Dec 5, 2025154.36154.57154.30154.43153.950.12%69,309
Dec 4, 2025154.53154.59154.15154.24153.77-0.22%99,093
Dec 3, 2025154.64154.87154.30154.58154.100.13%114,774
Dec 2, 2025154.30155.00154.30154.38153.90-127,847
Dec 1, 2025155.33155.52154.26154.38153.90-0.43%127,010
Nov 28, 2025154.92155.30154.90155.04154.560.12%65,357
Nov 27, 2025155.35155.60154.83154.86154.380.05%80,844
Nov 26, 2025154.50155.58154.31154.79154.310.66%138,695
Nov 25, 2025153.78154.19153.55153.77153.300.77%122,482
Nov 24, 2025151.81152.99151.81152.59152.120.88%156,929
Nov 21, 2025150.99151.52150.37151.26150.79-1.72%236,911
Nov 20, 2025153.05154.01153.05153.90153.431.51%152,174
Nov 19, 2025151.06151.97151.00151.61151.14-0.59%151,772
Nov 18, 2025153.32153.40152.27152.51152.04-1.17%145,774
Nov 17, 2025153.80154.43153.35154.32153.840.34%175,751
Nov 14, 2025155.00155.00153.68153.80153.33-1.33%185,504
Nov 13, 2025156.20156.20155.21155.88155.40-0.20%167,828
Nov 12, 2025155.50156.35155.50156.20155.720.57%155,228
Nov 11, 2025155.00155.45155.00155.31154.830.75%110,984
Nov 10, 2025154.57154.80154.01154.16153.690.03%182,376
Nov 7, 2025154.70154.70153.93154.12153.65-0.37%129,671
Nov 6, 2025154.86155.03154.50154.70154.220.39%121,966
Nov 5, 2025154.60154.61153.73154.10153.63-0.35%156,572
Nov 4, 2025155.18155.23154.53154.64154.16-0.21%131,672
Nov 3, 2025155.39155.40154.90154.97154.49-0.29%178,979
Oct 31, 2025155.25155.42155.05155.42154.940.37%113,460
Oct 30, 2025155.12155.52154.65154.85154.37-0.15%167,036
Oct 29, 2025155.45155.59154.61155.09154.61-0.21%110,174
Oct 28, 2025155.80155.83155.36155.41154.93-0.13%121,688
Oct 27, 2025155.28155.84155.24155.61155.130.75%117,858
Oct 24, 2025154.10154.57154.00154.45153.970.42%94,970
Oct 23, 2025153.94154.03153.40153.80153.33-0.36%122,052
Oct 22, 2025154.62154.62154.12154.35153.870.03%104,143
Oct 21, 2025153.99154.39153.97154.31153.840.66%115,444
Oct 20, 2025152.94153.30152.60153.30152.830.72%207,544
Oct 17, 2025153.08153.08152.01152.20151.73-0.57%132,833
Oct 16, 2025152.71153.28152.51153.08152.610.43%146,608
Oct 15, 2025152.31152.50152.07152.42151.950.27%167,483
Oct 14, 2025151.62152.18151.52152.01151.540.53%165,745