ASX:VHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	81.50	81.50	79.97	81.36	81.36	-2.15%	353,630
Mar 6, 2026	82.89	83.15	82.64	83.15	83.15	-0.82%	146,325
Mar 5, 2026	83.60	84.01	83.47	83.84	83.84	0.89%	168,499
Mar 4, 2026	83.67	83.78	82.83	83.10	83.10	-1.70%	225,325
Mar 3, 2026	85.00	85.33	84.35	84.54	84.54	-0.72%	142,506
Mar 2, 2026	84.50	85.15	84.42	85.15	85.15	0.18%	173,785
Feb 27, 2026	84.90	85.02	84.56	85.00	85.00	-0.07%	119,340
Feb 26, 2026	85.50	85.57	84.93	85.06	85.06	0.35%	118,402
Feb 25, 2026	84.50	84.76	84.30	84.76	84.76	0.90%	128,378
Feb 24, 2026	83.71	84.09	83.70	84.00	84.00	0.35%	140,941
Feb 23, 2026	84.20	84.37	83.54	83.71	83.71	-0.45%	158,686
Feb 20, 2026	83.96	84.12	83.70	84.09	84.09	0.14%	115,113
Feb 19, 2026	83.00	84.37	83.00	83.97	83.97	1.66%	171,457
Feb 18, 2026	82.54	82.72	82.37	82.60	82.60	0.57%	109,427
Feb 17, 2026	81.90	82.53	81.90	82.13	82.13	0.46%	133,061
Feb 16, 2026	82.09	82.10	81.40	81.75	81.75	-0.43%	166,219
Feb 13, 2026	82.60	82.60	81.86	82.10	82.10	-0.67%	126,293
Feb 12, 2026	82.39	83.17	82.38	82.65	82.65	1.45%	215,400
Feb 11, 2026	80.35	81.55	80.35	81.47	81.47	1.94%	170,700
Feb 10, 2026	80.50	80.60	79.68	79.92	79.92	-0.34%	117,251
Feb 9, 2026	79.70	80.32	79.50	80.19	80.19	1.52%	137,470
Feb 6, 2026	79.95	79.95	78.70	78.99	78.99	-1.72%	211,853
Feb 5, 2026	80.45	80.45	80.20	80.37	80.37	-0.10%	125,401
Feb 4, 2026	79.40	80.64	79.25	80.45	80.45	1.34%	200,559
Feb 3, 2026	79.18	79.73	79.16	79.39	79.39	0.70%	148,351
Feb 2, 2026	79.25	79.41	78.59	78.84	78.84	-0.53%	199,681
Jan 30, 2026	79.54	79.88	79.07	79.26	79.26	-	179,029
Jan 29, 2026	79.08	79.30	78.59	79.26	79.26	0.20%	169,360
Jan 28, 2026	79.11	79.39	78.84	79.10	79.10	0.06%	135,754
Jan 27, 2026	78.49	79.19	78.49	79.05	79.05	1.26%	172,874
Jan 23, 2026	78.20	78.22	77.83	78.07	78.07	-0.38%	127,705
Jan 22, 2026	77.98	78.54	77.98	78.37	78.37	1.10%	115,670
Jan 21, 2026	77.86	77.86	77.39	77.52	77.52	-0.44%	271,383
Jan 20, 2026	78.36	78.36	77.80	77.86	77.86	-0.84%	150,085
Jan 19, 2026	78.90	78.92	78.30	78.52	78.52	-0.42%	194,975
Jan 16, 2026	78.47	78.95	78.28	78.85	78.85	0.51%	115,205
Jan 15, 2026	78.09	78.58	78.09	78.45	78.45	0.63%	127,909
Jan 14, 2026	78.38	78.39	77.69	77.96	77.96	-0.08%	121,046
Jan 13, 2026	77.57	78.30	77.57	78.02	78.02	0.61%	144,674
Jan 12, 2026	77.70	77.84	77.27	77.55	77.55	-0.05%	253,274
Jan 9, 2026	77.80	77.91	77.34	77.59	77.59	-0.14%	135,429
Jan 8, 2026	77.62	77.82	77.38	77.70	77.70	0.26%	115,140
Jan 7, 2026	78.00	78.10	77.43	77.50	77.50	-0.44%	159,649
Jan 6, 2026	78.50	78.60	77.65	77.84	77.84	-0.73%	188,065
Jan 5, 2026	78.30	78.59	78.23	78.41	78.41	0.17%	111,018
Jan 2, 2026	78.25	78.40	77.96	78.28	78.28	-0.34%	93,986
Dec 31, 2025	78.73	78.89	78.38	78.55	77.89	-0.19%	140,206
Dec 30, 2025	78.65	79.00	78.59	78.70	78.04	0.29%	72,599
Dec 29, 2025	78.99	79.00	78.47	78.47	77.81	-0.43%	143,526
Dec 24, 2025	79.02	79.02	78.59	78.81	78.15	-0.27%	89,077
Dec 23, 2025	78.45	79.10	78.29	79.02	78.36	1.02%	147,041
Dec 22, 2025	78.00	78.35	77.80	78.22	77.56	0.70%	139,291
Dec 19, 2025	77.72	78.01	77.61	77.68	77.03	-0.06%	140,532
Dec 18, 2025	77.50	77.73	77.35	77.73	77.08	0.30%	141,089
Dec 17, 2025	77.85	77.85	77.19	77.50	76.85	-0.44%	193,455
Dec 16, 2025	78.20	78.59	77.59	77.84	77.19	-0.33%	177,542
Dec 15, 2025	78.45	78.45	78.00	78.10	77.45	-0.80%	143,486
Dec 12, 2025	78.21	78.73	78.21	78.73	78.07	1.17%	140,419
Dec 11, 2025	77.95	78.24	77.60	77.82	77.17	0.03%	289,955
Dec 10, 2025	77.90	77.93	77.37	77.80	77.15	0.14%	115,445
Dec 9, 2025	77.88	78.00	77.58	77.69	77.04	-0.23%	122,803
Dec 8, 2025	77.94	78.04	77.70	77.87	77.22	-0.09%	122,451
Dec 5, 2025	78.00	78.00	77.58	77.94	77.29	-	91,562
Dec 4, 2025	77.61	77.96	77.42	77.94	77.29	0.71%	126,477
Dec 3, 2025	77.46	77.55	77.13	77.39	76.74	0.12%	102,546
Dec 2, 2025	76.90	77.30	76.90	77.30	76.65	0.61%	82,006
Dec 1, 2025	76.94	77.00	76.76	76.83	76.19	-0.14%	117,424
Nov 28, 2025	76.91	77.06	76.72	76.94	76.30	-0.21%	127,021
Nov 27, 2025	77.40	77.40	77.04	77.10	76.45	-0.31%	123,022
Nov 26, 2025	77.30	77.58	77.10	77.34	76.69	0.68%	138,093
Nov 25, 2025	76.98	76.98	76.51	76.82	76.18	0.18%	140,014
Nov 24, 2025	77.00	77.00	76.30	76.68	76.04	0.88%	131,193
Nov 21, 2025	77.23	77.23	75.83	76.01	75.37	-1.58%	174,807
Nov 20, 2025	76.70	77.27	76.47	77.23	76.58	0.80%	212,113
Nov 19, 2025	76.77	76.79	76.45	76.62	75.98	-0.20%	183,552
Nov 18, 2025	78.20	78.20	76.58	76.77	76.13	-1.89%	267,914
Nov 17, 2025	78.00	78.25	77.87	78.25	77.59	0.13%	157,622
Nov 14, 2025	78.55	78.55	77.90	78.15	77.50	-0.93%	210,960
Nov 13, 2025	79.55	79.55	78.38	78.88	78.22	-0.78%	198,653
Nov 12, 2025	79.57	79.79	79.43	79.50	78.83	0.19%	108,649
Nov 11, 2025	79.30	79.66	79.25	79.35	78.69	0.19%	207,554
Nov 10, 2025	78.77	79.25	78.68	79.20	78.54	0.55%	118,748
Nov 7, 2025	79.12	79.24	78.57	78.77	78.11	-0.37%	152,625
Nov 6, 2025	79.00	79.20	78.95	79.06	78.40	0.57%	108,599
Nov 5, 2025	78.60	78.91	78.11	78.61	77.95	0.19%	129,784
Nov 4, 2025	79.16	79.20	78.40	78.46	77.80	-1.01%	157,643
Nov 3, 2025	79.04	79.30	78.64	79.26	78.60	0.33%	183,166
Oct 31, 2025	79.06	79.47	79.00	79.00	78.34	0.03%	111,010
Oct 30, 2025	79.25	79.43	78.98	78.98	78.32	-0.30%	101,274
Oct 29, 2025	80.05	80.09	79.18	79.22	78.56	-0.83%	147,906
Oct 28, 2025	79.50	80.29	79.50	79.88	79.21	0.55%	168,878
Oct 27, 2025	79.42	79.64	79.34	79.44	78.77	0.29%	83,343
Oct 24, 2025	79.38	79.56	78.97	79.21	78.55	-0.11%	95,967
Oct 23, 2025	79.05	79.34	78.85	79.30	78.64	0.19%	90,770
Oct 22, 2025	79.29	79.29	78.88	79.15	78.49	-0.13%	113,212
Oct 21, 2025	78.82	79.49	78.82	79.25	78.59	0.72%	133,295
Oct 20, 2025	78.40	78.82	78.16	78.68	78.02	0.47%	148,952
Oct 17, 2025	78.65	78.75	78.25	78.31	77.65	-0.61%	131,068
Oct 16, 2025	78.55	79.25	78.28	78.79	78.13	0.69%	176,757
Oct 15, 2025	78.01	78.30	77.97	78.25	77.59	0.99%	141,475