Vanguard Australian Shares High Yield ETF (ASX:VHY)
Australia
· Delayed Price · Currency is AUD 77.94
0.00 (0.00%)
At close: Dec 5, 2025
ASX:VHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.00 | 78.00 | 77.58 | 77.94 | 77.94 | - | 91,562 |
| Dec 4, 2025 | 77.61 | 77.96 | 77.42 | 77.94 | 77.94 | 0.71% | 126,477 |
| Dec 3, 2025 | 77.46 | 77.55 | 77.13 | 77.39 | 77.39 | 0.12% | 102,546 |
| Dec 2, 2025 | 76.90 | 77.30 | 76.90 | 77.30 | 77.30 | 0.61% | 82,006 |
| Dec 1, 2025 | 76.94 | 77.00 | 76.76 | 76.83 | 76.83 | -0.14% | 117,424 |
| Nov 28, 2025 | 76.91 | 77.06 | 76.72 | 76.94 | 76.94 | -0.21% | 127,021 |
| Nov 27, 2025 | 77.40 | 77.40 | 77.04 | 77.10 | 77.10 | -0.31% | 123,022 |
| Nov 26, 2025 | 77.30 | 77.58 | 77.10 | 77.34 | 77.34 | 0.68% | 138,093 |
| Nov 25, 2025 | 76.98 | 76.98 | 76.51 | 76.82 | 76.82 | 0.18% | 140,014 |
| Nov 24, 2025 | 77.00 | 77.00 | 76.30 | 76.68 | 76.68 | 0.88% | 131,193 |
| Nov 21, 2025 | 77.23 | 77.23 | 75.83 | 76.01 | 76.01 | -1.58% | 174,807 |
| Nov 20, 2025 | 76.70 | 77.27 | 76.47 | 77.23 | 77.23 | 0.80% | 212,113 |
| Nov 19, 2025 | 76.77 | 76.79 | 76.45 | 76.62 | 76.62 | -0.20% | 183,552 |
| Nov 18, 2025 | 78.20 | 78.20 | 76.58 | 76.77 | 76.77 | -1.89% | 267,914 |
| Nov 17, 2025 | 78.00 | 78.25 | 77.87 | 78.25 | 78.25 | 0.13% | 157,622 |
| Nov 14, 2025 | 78.55 | 78.55 | 77.90 | 78.15 | 78.15 | -0.93% | 210,960 |
| Nov 13, 2025 | 79.55 | 79.55 | 78.38 | 78.88 | 78.88 | -0.78% | 198,653 |
| Nov 12, 2025 | 79.57 | 79.79 | 79.43 | 79.50 | 79.50 | 0.19% | 108,649 |
| Nov 11, 2025 | 79.30 | 79.66 | 79.25 | 79.35 | 79.35 | 0.19% | 207,554 |
| Nov 10, 2025 | 78.77 | 79.25 | 78.68 | 79.20 | 79.20 | 0.55% | 118,748 |
| Nov 7, 2025 | 79.12 | 79.24 | 78.57 | 78.77 | 78.77 | -0.37% | 152,625 |
| Nov 6, 2025 | 79.00 | 79.20 | 78.95 | 79.06 | 79.06 | 0.57% | 108,599 |
| Nov 5, 2025 | 78.60 | 78.91 | 78.11 | 78.61 | 78.61 | 0.19% | 129,784 |
| Nov 4, 2025 | 79.16 | 79.20 | 78.40 | 78.46 | 78.46 | -1.01% | 157,643 |
| Nov 3, 2025 | 79.04 | 79.30 | 78.64 | 79.26 | 79.26 | 0.33% | 183,166 |
| Oct 31, 2025 | 79.06 | 79.47 | 79.00 | 79.00 | 79.00 | 0.03% | 111,010 |
| Oct 30, 2025 | 79.25 | 79.43 | 78.98 | 78.98 | 78.98 | -0.30% | 101,274 |
| Oct 29, 2025 | 80.05 | 80.09 | 79.18 | 79.22 | 79.22 | -0.83% | 147,906 |
| Oct 28, 2025 | 79.50 | 80.29 | 79.50 | 79.88 | 79.88 | 0.55% | 168,878 |
| Oct 27, 2025 | 79.42 | 79.64 | 79.34 | 79.44 | 79.44 | 0.29% | 83,343 |
| Oct 24, 2025 | 79.38 | 79.56 | 78.97 | 79.21 | 79.21 | -0.11% | 95,967 |
| Oct 23, 2025 | 79.05 | 79.34 | 78.85 | 79.30 | 79.30 | 0.19% | 90,770 |
| Oct 22, 2025 | 79.29 | 79.29 | 78.88 | 79.15 | 79.15 | -0.13% | 113,212 |
| Oct 21, 2025 | 78.82 | 79.49 | 78.82 | 79.25 | 79.25 | 0.72% | 133,295 |
| Oct 20, 2025 | 78.40 | 78.82 | 78.16 | 78.68 | 78.68 | 0.47% | 148,952 |
| Oct 17, 2025 | 78.65 | 78.75 | 78.25 | 78.31 | 78.31 | -0.61% | 131,068 |
| Oct 16, 2025 | 78.55 | 79.25 | 78.28 | 78.79 | 78.79 | 0.69% | 176,757 |
| Oct 15, 2025 | 78.01 | 78.30 | 77.97 | 78.25 | 78.25 | 0.99% | 141,475 |
| Oct 14, 2025 | 78.00 | 78.00 | 77.21 | 77.48 | 77.48 | -0.03% | 223,942 |
| Oct 13, 2025 | 77.54 | 77.80 | 77.35 | 77.50 | 77.50 | -0.64% | 146,461 |
| Oct 10, 2025 | 78.11 | 78.17 | 77.84 | 78.00 | 78.00 | -0.14% | 116,067 |
| Oct 9, 2025 | 78.00 | 78.20 | 77.92 | 78.11 | 78.11 | 0.36% | 100,474 |
| Oct 8, 2025 | 77.98 | 78.00 | 77.66 | 77.83 | 77.83 | -0.18% | 115,755 |
| Oct 7, 2025 | 78.00 | 78.13 | 77.77 | 77.97 | 77.97 | -0.05% | 95,744 |
| Oct 6, 2025 | 78.20 | 78.38 | 77.93 | 78.01 | 78.01 | 0.01% | 74,149 |
| Oct 3, 2025 | 77.91 | 78.19 | 77.67 | 78.00 | 78.00 | 0.12% | 146,276 |
| Oct 2, 2025 | 77.60 | 78.05 | 77.44 | 77.91 | 77.91 | 0.95% | 103,066 |
| Oct 1, 2025 | 77.19 | 77.37 | 76.87 | 77.18 | 77.18 | -1.48% | 171,511 |
| Sep 30, 2025 | 78.62 | 78.75 | 78.25 | 78.34 | 77.24 | -0.20% | 159,511 |
| Sep 29, 2025 | 78.20 | 78.64 | 78.20 | 78.50 | 77.40 | 0.62% | 167,357 |
| Sep 26, 2025 | 77.91 | 78.20 | 77.77 | 78.02 | 76.93 | 0.17% | 171,270 |
| Sep 25, 2025 | 77.45 | 77.89 | 77.41 | 77.89 | 76.80 | 0.70% | 100,598 |
| Sep 24, 2025 | 77.90 | 77.97 | 77.24 | 77.35 | 76.27 | -0.87% | 162,475 |
| Sep 23, 2025 | 77.80 | 78.30 | 77.70 | 78.03 | 76.94 | 0.35% | 146,002 |
| Sep 22, 2025 | 77.95 | 78.08 | 77.58 | 77.76 | 76.67 | 0.18% | 156,718 |
| Sep 19, 2025 | 78.15 | 78.15 | 77.60 | 77.62 | 76.53 | -0.03% | 192,090 |
| Sep 18, 2025 | 78.61 | 78.68 | 77.64 | 77.64 | 76.55 | -1.23% | 259,756 |
| Sep 17, 2025 | 78.98 | 78.98 | 78.43 | 78.61 | 77.51 | -0.47% | 106,515 |
| Sep 16, 2025 | 79.00 | 79.06 | 78.83 | 78.98 | 77.87 | 0.28% | 105,647 |
| Sep 15, 2025 | 78.66 | 78.76 | 78.20 | 78.76 | 77.66 | 0.03% | 133,448 |
| Sep 12, 2025 | 78.45 | 78.93 | 78.45 | 78.74 | 77.64 | 0.57% | 107,011 |
| Sep 11, 2025 | 78.50 | 78.66 | 78.08 | 78.29 | 77.19 | -0.27% | 103,069 |
| Sep 10, 2025 | 78.20 | 78.58 | 78.16 | 78.50 | 77.40 | 0.44% | 83,975 |
| Sep 9, 2025 | 78.70 | 78.70 | 78.01 | 78.16 | 77.07 | -0.65% | 112,776 |
| Sep 8, 2025 | 78.97 | 78.97 | 78.44 | 78.67 | 77.57 | -0.52% | 150,082 |
| Sep 5, 2025 | 79.40 | 79.40 | 78.95 | 79.08 | 77.97 | 0.18% | 106,993 |
| Sep 4, 2025 | 78.26 | 79.00 | 78.26 | 78.94 | 77.83 | 1.26% | 115,880 |
| Sep 3, 2025 | 79.25 | 79.25 | 77.94 | 77.96 | 76.87 | -1.63% | 181,925 |
| Sep 2, 2025 | 79.25 | 79.63 | 79.21 | 79.25 | 78.14 | -0.21% | 119,988 |
| Sep 1, 2025 | 79.56 | 79.68 | 79.14 | 79.42 | 78.31 | -0.26% | 189,558 |
| Aug 29, 2025 | 79.61 | 79.91 | 79.46 | 79.63 | 78.52 | -0.09% | 97,864 |
| Aug 28, 2025 | 79.45 | 79.70 | 79.40 | 79.70 | 78.58 | 0.43% | 102,531 |
| Aug 27, 2025 | 79.12 | 79.39 | 79.03 | 79.36 | 78.25 | 0.66% | 124,972 |
| Aug 26, 2025 | 79.15 | 79.30 | 78.69 | 78.84 | 77.74 | -0.28% | 102,372 |
| Aug 25, 2025 | 79.76 | 79.80 | 79.04 | 79.06 | 77.95 | -0.50% | 173,231 |
| Aug 22, 2025 | 79.33 | 79.46 | 79.05 | 79.46 | 78.35 | 0.24% | 112,398 |
| Aug 21, 2025 | 78.93 | 79.32 | 78.68 | 79.27 | 78.16 | 0.96% | 138,961 |
| Aug 20, 2025 | 77.70 | 78.87 | 77.70 | 78.52 | 77.42 | 1.08% | 150,454 |
| Aug 19, 2025 | 77.60 | 77.70 | 77.40 | 77.68 | 76.59 | 0.10% | 113,550 |
| Aug 18, 2025 | 77.55 | 77.60 | 77.20 | 77.60 | 76.51 | 0.13% | 168,670 |
| Aug 15, 2025 | 76.84 | 77.50 | 76.80 | 77.50 | 76.41 | 1.11% | 122,063 |
| Aug 14, 2025 | 76.65 | 77.07 | 76.65 | 76.65 | 75.58 | 0.22% | 99,134 |
| Aug 13, 2025 | 77.00 | 77.12 | 76.24 | 76.48 | 75.41 | -0.49% | 108,613 |
| Aug 12, 2025 | 76.50 | 77.00 | 76.37 | 76.86 | 75.78 | 0.65% | 115,029 |
| Aug 11, 2025 | 76.20 | 76.50 | 76.20 | 76.36 | 75.29 | 0.47% | 116,725 |
| Aug 8, 2025 | 76.10 | 76.20 | 75.84 | 76.00 | 74.94 | -0.13% | 147,891 |
| Aug 7, 2025 | 76.22 | 76.25 | 75.98 | 76.10 | 75.03 | -0.16% | 124,577 |
| Aug 6, 2025 | 75.99 | 76.24 | 75.91 | 76.22 | 75.15 | 0.43% | 192,237 |
| Aug 5, 2025 | 75.60 | 75.91 | 75.52 | 75.89 | 74.83 | 1.03% | 130,836 |
| Aug 4, 2025 | 75.24 | 75.24 | 74.83 | 75.12 | 74.07 | -0.17% | 134,078 |
| Aug 1, 2025 | 75.50 | 75.51 | 74.89 | 75.25 | 74.20 | -0.42% | 157,264 |
| Jul 31, 2025 | 75.50 | 75.62 | 75.29 | 75.57 | 74.51 | -0.45% | 136,033 |
| Jul 30, 2025 | 75.45 | 76.02 | 75.25 | 75.91 | 74.85 | 0.68% | 175,529 |
| Jul 29, 2025 | 75.25 | 75.42 | 74.90 | 75.40 | 74.34 | 0.05% | 104,533 |
| Jul 28, 2025 | 75.38 | 75.45 | 75.22 | 75.36 | 74.30 | 0.21% | 140,145 |
| Jul 25, 2025 | 75.41 | 75.41 | 75.06 | 75.20 | 74.15 | -0.46% | 110,497 |
| Jul 24, 2025 | 75.90 | 75.94 | 75.45 | 75.55 | 74.49 | -0.32% | 112,088 |
| Jul 23, 2025 | 75.60 | 75.79 | 75.42 | 75.79 | 74.73 | 1.05% | 81,856 |
| Jul 22, 2025 | 75.30 | 75.51 | 74.80 | 75.00 | 73.95 | - | 106,553 |
| Jul 21, 2025 | 75.64 | 75.64 | 74.95 | 75.00 | 73.95 | -0.92% | 177,256 |