Vanguard MSCI Australian Large Companies Index ETF (ASX:VLC)
Australia
· Delayed Price · Currency is AUD 83.95
+0.12 (0.14%)
At close: Dec 5, 2025
ASX:VLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.50 | 84.07 | 83.50 | 83.95 | 83.95 | 0.14% | 7,958 |
| Dec 4, 2025 | 83.00 | 83.83 | 83.00 | 83.83 | 83.83 | 1.05% | 924 |
| Dec 3, 2025 | 82.60 | 83.34 | 82.60 | 82.96 | 82.96 | 0.34% | 2,106 |
| Dec 2, 2025 | 82.50 | 82.99 | 82.50 | 82.68 | 82.68 | 0.33% | 847 |
| Dec 1, 2025 | 82.63 | 82.81 | 82.41 | 82.41 | 82.41 | -0.27% | 1,334 |
| Nov 28, 2025 | 82.32 | 83.22 | 82.32 | 82.63 | 82.63 | -0.33% | 710 |
| Nov 27, 2025 | 83.07 | 83.43 | 82.84 | 82.90 | 82.90 | 0.18% | 2,298 |
| Nov 26, 2025 | 84.01 | 84.01 | 82.75 | 82.75 | 82.75 | 0.62% | 14,825 |
| Nov 25, 2025 | 82.52 | 82.57 | 81.93 | 82.24 | 82.24 | -0.24% | 11,539 |
| Nov 24, 2025 | 81.70 | 82.50 | 81.70 | 82.44 | 82.44 | 1.03% | 5,754 |
| Nov 21, 2025 | 81.51 | 81.91 | 81.29 | 81.60 | 81.60 | -1.34% | 6,934 |
| Nov 20, 2025 | 81.93 | 82.71 | 81.93 | 82.71 | 82.71 | 1.01% | 4,725 |
| Nov 19, 2025 | 82.10 | 82.25 | 81.70 | 81.88 | 81.88 | -0.24% | 9,629 |
| Nov 18, 2025 | 83.77 | 83.77 | 81.83 | 82.08 | 82.08 | -2.02% | 20,656 |
| Nov 17, 2025 | 84.00 | 84.01 | 83.49 | 83.77 | 83.77 | -0.12% | 3,515 |
| Nov 14, 2025 | 84.09 | 84.09 | 83.75 | 83.87 | 83.87 | -1.24% | 15,337 |
| Nov 13, 2025 | 85.55 | 85.55 | 84.42 | 84.92 | 84.92 | -0.78% | 10,033 |
| Nov 12, 2025 | 85.86 | 85.99 | 85.58 | 85.59 | 85.59 | -0.30% | 15,040 |
| Nov 11, 2025 | 86.86 | 86.86 | 85.80 | 85.85 | 85.85 | -0.56% | 4,217 |
| Nov 10, 2025 | 86.00 | 86.45 | 85.97 | 86.33 | 86.33 | 0.42% | 16,843 |
| Nov 7, 2025 | 86.50 | 86.81 | 85.96 | 85.97 | 85.97 | -1.02% | 16,556 |
| Nov 6, 2025 | 86.50 | 87.21 | 86.50 | 86.86 | 86.86 | 0.61% | 34,116 |
| Nov 5, 2025 | 86.25 | 86.70 | 85.93 | 86.33 | 86.33 | 0.10% | 14,158 |
| Nov 4, 2025 | 86.95 | 86.95 | 86.14 | 86.24 | 86.24 | -0.82% | 2,833 |
| Nov 3, 2025 | 86.30 | 86.95 | 85.90 | 86.95 | 86.95 | 0.40% | 5,147 |
| Oct 31, 2025 | 87.05 | 87.35 | 86.55 | 86.60 | 86.60 | -0.30% | 24,865 |
| Oct 30, 2025 | 86.81 | 87.10 | 86.58 | 86.86 | 86.86 | 0.05% | 15,087 |
| Oct 29, 2025 | 88.13 | 88.13 | 86.69 | 86.82 | 86.82 | -1.50% | 9,423 |
| Oct 28, 2025 | 88.28 | 88.65 | 88.00 | 88.14 | 88.14 | -0.17% | 5,070 |
| Oct 27, 2025 | 88.10 | 88.66 | 88.10 | 88.29 | 88.29 | 0.33% | 17,281 |
| Oct 24, 2025 | 88.30 | 88.43 | 87.75 | 88.00 | 88.00 | -0.25% | 2,597 |
| Oct 23, 2025 | 88.59 | 88.59 | 87.91 | 88.22 | 88.22 | -0.46% | 10,010 |
| Oct 22, 2025 | 88.55 | 88.64 | 88.36 | 88.63 | 88.63 | -0.11% | 2,056 |
| Oct 21, 2025 | 88.00 | 88.92 | 88.00 | 88.73 | 88.73 | 0.90% | 4,068 |
| Oct 20, 2025 | 87.79 | 88.01 | 87.20 | 87.94 | 87.94 | 0.74% | 8,375 |
| Oct 17, 2025 | 87.50 | 87.81 | 87.20 | 87.29 | 87.29 | -0.58% | 18,586 |
| Oct 16, 2025 | 87.18 | 88.26 | 86.99 | 87.80 | 87.80 | 1.43% | 6,685 |
| Oct 15, 2025 | 86.13 | 86.80 | 86.13 | 86.56 | 86.56 | 1.17% | 15,007 |
| Oct 14, 2025 | 85.55 | 86.15 | 85.16 | 85.56 | 85.56 | -0.04% | 7,916 |
| Oct 13, 2025 | 86.11 | 86.11 | 85.42 | 85.59 | 85.59 | -0.87% | 17,040 |
| Oct 10, 2025 | 86.31 | 86.51 | 86.11 | 86.34 | 86.34 | 0.05% | 8,165 |
| Oct 9, 2025 | 86.50 | 86.66 | 86.25 | 86.30 | 86.30 | 0.15% | 11,726 |
| Oct 8, 2025 | 86.58 | 86.58 | 86.15 | 86.17 | 86.17 | -0.44% | 8,635 |
| Oct 7, 2025 | 86.50 | 86.62 | 86.17 | 86.55 | 86.55 | -0.09% | 10,411 |
| Oct 6, 2025 | 87.07 | 87.25 | 86.59 | 86.63 | 86.63 | -0.44% | 26,358 |
| Oct 3, 2025 | 86.58 | 87.07 | 86.40 | 87.01 | 87.01 | 0.30% | 6,051 |
| Oct 2, 2025 | 86.01 | 86.86 | 86.00 | 86.75 | 86.75 | 1.56% | 5,152 |
| Oct 1, 2025 | 86.45 | 86.45 | 85.07 | 85.42 | 85.42 | -1.62% | 14,962 |
| Sep 30, 2025 | 87.52 | 87.52 | 86.83 | 86.83 | 85.70 | -0.34% | 5,111 |
| Sep 29, 2025 | 86.80 | 87.30 | 86.76 | 87.13 | 85.99 | 1.02% | 2,064 |
| Sep 26, 2025 | 86.32 | 86.47 | 85.87 | 86.25 | 85.12 | 0.31% | 9,653 |
| Sep 25, 2025 | 85.38 | 86.10 | 85.38 | 85.98 | 84.86 | 0.70% | 13,774 |
| Sep 24, 2025 | 86.61 | 86.61 | 85.38 | 85.38 | 84.27 | -1.61% | 14,933 |
| Sep 23, 2025 | 86.11 | 87.08 | 86.11 | 86.78 | 85.65 | 0.78% | 1,836 |
| Sep 22, 2025 | 86.13 | 86.53 | 86.07 | 86.11 | 84.99 | - | 14,072 |
| Sep 19, 2025 | 86.18 | 86.64 | 86.08 | 86.11 | 84.99 | -0.07% | 4,240 |
| Sep 18, 2025 | 87.50 | 87.50 | 86.16 | 86.17 | 85.04 | -0.66% | 11,599 |
| Sep 17, 2025 | 87.41 | 87.41 | 86.74 | 86.74 | 85.61 | -0.77% | 6,659 |
| Sep 16, 2025 | 87.01 | 87.58 | 87.01 | 87.41 | 86.27 | 0.18% | 633 |
| Sep 15, 2025 | 87.00 | 87.26 | 86.80 | 87.25 | 86.11 | -0.23% | 5,034 |
| Sep 12, 2025 | 86.99 | 87.58 | 86.83 | 87.45 | 86.31 | 0.97% | 3,255 |
| Sep 11, 2025 | 87.01 | 87.01 | 86.37 | 86.61 | 85.48 | -0.64% | 1,082 |
| Sep 10, 2025 | 86.50 | 87.17 | 86.50 | 87.17 | 86.03 | 1.02% | 3,385 |
| Sep 9, 2025 | 87.05 | 87.08 | 86.27 | 86.29 | 85.16 | -0.82% | 5,462 |
| Sep 8, 2025 | 87.13 | 87.13 | 86.74 | 87.00 | 85.86 | -0.37% | 2,558 |
| Sep 5, 2025 | 87.50 | 87.50 | 87.08 | 87.32 | 86.18 | 0.22% | 3,955 |
| Sep 4, 2025 | 86.10 | 87.13 | 86.10 | 87.13 | 85.99 | 1.79% | 3,169 |
| Sep 3, 2025 | 87.20 | 87.20 | 85.60 | 85.60 | 84.48 | -2.17% | 7,686 |
| Sep 2, 2025 | 87.86 | 87.88 | 87.23 | 87.50 | 86.36 | 0.06% | 1,629 |
| Sep 1, 2025 | 88.11 | 88.14 | 87.25 | 87.45 | 86.31 | -0.96% | 11,745 |
| Aug 29, 2025 | 88.50 | 88.56 | 88.14 | 88.30 | 87.15 | -0.29% | 3,371 |
| Aug 28, 2025 | 88.06 | 88.58 | 88.03 | 88.56 | 87.40 | 0.66% | 2,481 |
| Aug 27, 2025 | 88.50 | 88.50 | 87.87 | 87.98 | 86.83 | -0.25% | 5,606 |
| Aug 26, 2025 | 89.06 | 89.06 | 88.00 | 88.20 | 87.05 | -0.40% | 1,342 |
| Aug 25, 2025 | 89.55 | 89.63 | 88.43 | 88.55 | 87.39 | -0.44% | 2,766 |
| Aug 22, 2025 | 89.39 | 89.63 | 88.90 | 88.94 | 87.78 | -0.50% | 3,217 |
| Aug 21, 2025 | 88.78 | 89.39 | 88.78 | 89.39 | 88.22 | 1.37% | 3,287 |
| Aug 20, 2025 | 87.42 | 88.61 | 87.30 | 88.18 | 87.03 | 0.96% | 4,010 |
| Aug 19, 2025 | 87.98 | 88.00 | 87.32 | 87.34 | 86.20 | -0.92% | 15,245 |
| Aug 18, 2025 | 88.04 | 88.30 | 87.89 | 88.15 | 87.00 | 0.11% | 3,558 |
| Aug 15, 2025 | 87.44 | 88.05 | 87.37 | 88.05 | 86.90 | 0.89% | 2,160 |
| Aug 14, 2025 | 87.04 | 87.83 | 87.04 | 87.27 | 86.13 | 0.26% | 4,858 |
| Aug 13, 2025 | 87.00 | 87.58 | 86.79 | 87.04 | 85.90 | -0.88% | 3,600 |
| Aug 12, 2025 | 87.30 | 87.91 | 87.30 | 87.81 | 86.66 | 0.64% | 13,383 |
| Aug 11, 2025 | 86.79 | 87.30 | 86.79 | 87.25 | 86.11 | 0.62% | 1,806 |
| Aug 8, 2025 | 86.81 | 86.98 | 86.50 | 86.71 | 85.58 | -0.22% | 2,706 |
| Aug 7, 2025 | 87.00 | 87.15 | 86.81 | 86.90 | 85.77 | -0.28% | 1,187 |
| Aug 6, 2025 | 86.76 | 87.14 | 86.55 | 87.14 | 86.00 | 0.70% | 6,297 |
| Aug 5, 2025 | 85.98 | 86.53 | 85.98 | 86.53 | 85.40 | 1.37% | 1,176 |
| Aug 4, 2025 | 85.40 | 85.56 | 85.20 | 85.36 | 84.25 | -0.21% | 1,849 |
| Aug 1, 2025 | 85.94 | 85.94 | 85.54 | 85.54 | 84.42 | -1.17% | 7,179 |
| Jul 31, 2025 | 86.31 | 86.61 | 86.00 | 86.55 | 85.42 | -0.02% | 1,424 |
| Jul 30, 2025 | 86.02 | 86.73 | 85.89 | 86.57 | 85.44 | 0.78% | 1,488 |
| Jul 29, 2025 | 85.51 | 85.95 | 85.28 | 85.90 | 84.78 | - | 369 |
| Jul 28, 2025 | 85.20 | 85.90 | 85.20 | 85.90 | 84.78 | 0.85% | 524 |
| Jul 25, 2025 | 85.80 | 85.80 | 85.18 | 85.18 | 84.07 | -0.86% | 5,120 |
| Jul 24, 2025 | 86.21 | 86.43 | 85.88 | 85.92 | 84.80 | -0.29% | 1,919 |
| Jul 23, 2025 | 85.57 | 86.21 | 85.57 | 86.17 | 85.04 | 0.98% | 710 |
| Jul 22, 2025 | 85.99 | 86.15 | 85.14 | 85.33 | 84.22 | -0.21% | 18,175 |
| Jul 21, 2025 | 86.13 | 86.29 | 85.38 | 85.51 | 84.39 | -1.41% | 8,217 |