ASX:VHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	82.87	82.95	82.55	82.56	-	-0.37%	35,969
Apr 28, 2026	82.99	82.99	82.52	82.87	82.87	-0.28%	153,456
Apr 27, 2026	83.69	83.69	82.97	83.10	83.10	-0.80%	118,322
Apr 24, 2026	83.48	83.78	82.95	83.77	83.77	0.59%	132,568
Apr 23, 2026	83.40	83.51	82.92	83.28	83.28	-0.29%	143,615
Apr 22, 2026	84.00	84.15	83.52	83.52	83.52	-0.69%	196,081
Apr 21, 2026	84.50	84.52	83.75	84.10	84.10	-0.20%	162,809
Apr 20, 2026	84.49	84.49	83.88	84.27	84.27	-0.30%	116,027
Apr 17, 2026	84.70	84.73	84.17	84.52	84.52	-0.21%	102,556
Apr 16, 2026	85.20	85.69	84.54	84.70	84.70	-0.62%	206,192
Apr 15, 2026	85.75	85.75	85.18	85.23	85.23	-0.56%	173,790
Apr 14, 2026	85.59	86.19	85.33	85.71	85.71	0.46%	97,438
Apr 13, 2026	85.06	85.65	85.06	85.32	85.32	0.20%	141,130
Apr 10, 2026	85.00	85.17	84.81	85.15	85.15	-0.09%	154,355
Apr 9, 2026	84.76	85.27	84.61	85.23	85.23	0.58%	137,987
Apr 8, 2026	85.11	85.50	84.60	84.74	84.74	1.24%	199,736
Apr 7, 2026	83.01	84.17	83.01	83.70	83.70	1.45%	214,493
Apr 2, 2026	83.00	83.13	82.25	82.50	82.50	-0.40%	157,133
Apr 1, 2026	82.51	82.83	82.23	82.83	82.83	0.53%	147,918
Mar 31, 2026	82.79	83.00	82.07	82.39	81.58	-0.07%	187,163
Mar 30, 2026	82.45	82.49	81.65	82.45	81.64	-0.42%	186,890
Mar 27, 2026	82.37	82.80	82.19	82.80	81.98	0.40%	135,586
Mar 26, 2026	82.57	82.82	82.26	82.47	81.66	0.19%	135,573
Mar 25, 2026	82.18	82.78	82.08	82.31	81.50	0.87%	140,606
Mar 24, 2026	82.05	82.39	81.48	81.60	80.80	0.15%	183,424
Mar 23, 2026	81.00	81.57	80.34	81.48	80.68	-0.17%	240,613
Mar 20, 2026	82.50	82.50	81.62	81.62	80.82	-1.01%	228,462
Mar 19, 2026	82.90	82.91	81.95	82.45	81.64	-0.54%	203,566
Mar 18, 2026	82.78	83.00	82.47	82.90	82.08	0.31%	111,539
Mar 17, 2026	82.66	82.75	82.25	82.64	81.83	0.62%	147,450
Mar 16, 2026	82.00	82.56	81.93	82.13	81.32	-0.12%	129,862
Mar 13, 2026	81.53	82.73	81.53	82.23	81.42	0.59%	155,992
Mar 12, 2026	82.03	82.05	81.36	81.75	80.94	-0.97%	176,092
Mar 11, 2026	82.10	82.67	82.05	82.55	81.74	0.79%	158,418
Mar 10, 2026	81.77	82.44	81.53	81.90	81.09	0.66%	168,412
Mar 9, 2026	81.50	81.50	79.97	81.36	80.56	-2.15%	353,630
Mar 6, 2026	82.89	83.15	82.64	83.15	82.33	-0.82%	146,325
Mar 5, 2026	83.60	84.01	83.47	83.84	83.01	0.89%	168,499
Mar 4, 2026	83.67	83.78	82.83	83.10	82.28	-1.70%	225,325
Mar 3, 2026	85.00	85.33	84.35	84.54	83.71	-0.72%	142,506
Mar 2, 2026	84.50	85.15	84.42	85.15	84.31	0.18%	173,785
Feb 27, 2026	84.90	85.02	84.56	85.00	84.16	-0.07%	119,340
Feb 26, 2026	85.50	85.57	84.93	85.06	84.22	0.35%	118,402
Feb 25, 2026	84.50	84.76	84.30	84.76	83.93	0.90%	128,378
Feb 24, 2026	83.71	84.09	83.70	84.00	83.17	0.35%	140,941
Feb 23, 2026	84.20	84.37	83.54	83.71	82.89	-0.45%	158,686
Feb 20, 2026	83.96	84.12	83.70	84.09	83.26	0.14%	115,113
Feb 19, 2026	83.00	84.37	83.00	83.97	83.14	1.66%	171,457
Feb 18, 2026	82.54	82.72	82.37	82.60	81.79	0.57%	109,427
Feb 17, 2026	81.90	82.53	81.90	82.13	81.32	0.46%	133,061
Feb 16, 2026	82.09	82.10	81.40	81.75	80.94	-0.43%	166,219
Feb 13, 2026	82.60	82.60	81.86	82.10	81.29	-0.67%	126,293
Feb 12, 2026	82.39	83.17	82.38	82.65	81.84	1.45%	215,400
Feb 11, 2026	80.35	81.55	80.35	81.47	80.67	1.94%	170,700
Feb 10, 2026	80.50	80.60	79.68	79.92	79.13	-0.34%	117,251
Feb 9, 2026	79.70	80.32	79.50	80.19	79.40	1.52%	137,470
Feb 6, 2026	79.95	79.95	78.70	78.99	78.21	-1.72%	211,853
Feb 5, 2026	80.45	80.45	80.20	80.37	79.58	-0.10%	125,401
Feb 4, 2026	79.40	80.64	79.25	80.45	79.66	1.34%	200,559
Feb 3, 2026	79.18	79.73	79.16	79.39	78.61	0.70%	148,351
Feb 2, 2026	79.25	79.41	78.59	78.84	78.06	-0.53%	199,681
Jan 30, 2026	79.54	79.88	79.07	79.26	78.48	-	179,029
Jan 29, 2026	79.08	79.30	78.59	79.26	78.48	0.20%	169,360
Jan 28, 2026	79.11	79.39	78.84	79.10	78.32	0.06%	135,754
Jan 27, 2026	78.49	79.19	78.49	79.05	78.27	1.26%	172,874
Jan 23, 2026	78.20	78.22	77.83	78.07	77.30	-0.38%	127,705
Jan 22, 2026	77.98	78.54	77.98	78.37	77.60	1.10%	115,670
Jan 21, 2026	77.86	77.86	77.39	77.52	76.76	-0.44%	271,383
Jan 20, 2026	78.36	78.36	77.80	77.86	77.09	-0.84%	150,085
Jan 19, 2026	78.90	78.92	78.30	78.52	77.75	-0.42%	194,975
Jan 16, 2026	78.47	78.95	78.28	78.85	78.07	0.51%	115,205
Jan 15, 2026	78.09	78.58	78.09	78.45	77.68	0.63%	127,909
Jan 14, 2026	78.38	78.39	77.69	77.96	77.19	-0.08%	121,046
Jan 13, 2026	77.57	78.30	77.57	78.02	77.25	0.61%	144,674
Jan 12, 2026	77.70	77.84	77.27	77.55	76.79	-0.05%	253,274
Jan 9, 2026	77.80	77.91	77.34	77.59	76.83	-0.14%	135,429
Jan 8, 2026	77.62	77.82	77.38	77.70	76.93	0.26%	115,140
Jan 7, 2026	78.00	78.10	77.43	77.50	76.74	-0.44%	159,649
Jan 6, 2026	78.50	78.60	77.65	77.84	77.07	-0.73%	188,065
Jan 5, 2026	78.30	78.59	78.23	78.41	77.64	0.17%	111,018
Jan 2, 2026	78.25	78.40	77.96	78.28	77.51	-0.34%	93,986
Dec 31, 2025	78.73	78.89	78.38	78.55	77.12	-0.19%	140,206
Dec 30, 2025	78.65	79.00	78.59	78.70	77.27	0.29%	72,599
Dec 29, 2025	78.99	79.00	78.47	78.47	77.05	-0.43%	143,526
Dec 24, 2025	79.02	79.02	78.59	78.81	77.38	-0.27%	89,077
Dec 23, 2025	78.45	79.10	78.29	79.02	77.59	1.02%	147,041
Dec 22, 2025	78.00	78.35	77.80	78.22	76.80	0.70%	139,291
Dec 19, 2025	77.72	78.01	77.61	77.68	76.27	-0.06%	140,532
Dec 18, 2025	77.50	77.73	77.35	77.73	76.32	0.30%	141,089
Dec 17, 2025	77.85	77.85	77.19	77.50	76.09	-0.44%	193,455
Dec 16, 2025	78.20	78.59	77.59	77.84	76.43	-0.33%	177,542
Dec 15, 2025	78.45	78.45	78.00	78.10	76.68	-0.80%	143,486
Dec 12, 2025	78.21	78.73	78.21	78.73	77.30	1.17%	140,419
Dec 11, 2025	77.95	78.24	77.60	77.82	76.41	0.03%	289,955
Dec 10, 2025	77.90	77.93	77.37	77.80	76.39	0.14%	115,445
Dec 9, 2025	77.88	78.00	77.58	77.69	76.28	-0.23%	122,803
Dec 8, 2025	77.94	78.04	77.70	77.87	76.46	-0.09%	122,451
Dec 5, 2025	78.00	78.00	77.58	77.94	76.53	-	91,562
Dec 4, 2025	77.61	77.96	77.42	77.94	76.53	0.71%	126,477
Dec 3, 2025	77.46	77.55	77.13	77.39	75.99	0.12%	102,546