Vanguard MSCI Australian Large Companies Index ETF (ASX:VLC)
Australia
· Delayed Price · Currency is AUD 89.54
-1.00 (-1.10%)
At close: Mar 6, 2026
ASX:VLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.50 | 89.57 | 89.01 | 89.54 | 89.54 | -1.10% | 4,292 |
| Mar 5, 2026 | 90.05 | 90.92 | 90.05 | 90.54 | 90.54 | 0.79% | 11,675 |
| Mar 4, 2026 | 90.20 | 90.38 | 89.50 | 89.83 | 89.83 | -1.77% | 5,483 |
| Mar 3, 2026 | 92.33 | 92.72 | 91.45 | 91.45 | 91.45 | -1.02% | 1,031 |
| Mar 2, 2026 | 92.40 | 92.40 | 91.50 | 92.39 | 92.39 | -0.35% | 3,898 |
| Feb 27, 2026 | 92.50 | 92.78 | 92.37 | 92.71 | 92.71 | -0.13% | 1,937 |
| Feb 26, 2026 | 92.78 | 93.02 | 92.61 | 92.83 | 92.83 | 0.81% | 4,687 |
| Feb 25, 2026 | 91.96 | 92.46 | 91.91 | 92.08 | 92.08 | 0.70% | 10,049 |
| Feb 24, 2026 | 91.97 | 91.97 | 91.11 | 91.44 | 91.44 | 0.30% | 1,892 |
| Feb 23, 2026 | 92.40 | 92.47 | 91.14 | 91.17 | 91.17 | -1.02% | 2,907 |
| Feb 20, 2026 | 91.50 | 92.17 | 91.50 | 92.11 | 92.11 | 0.21% | 4,814 |
| Feb 19, 2026 | 91.20 | 92.42 | 91.20 | 91.92 | 91.92 | 0.92% | 2,307 |
| Feb 18, 2026 | 90.65 | 91.23 | 90.65 | 91.08 | 91.08 | 0.61% | 1,761 |
| Feb 17, 2026 | 90.20 | 91.16 | 90.20 | 90.53 | 90.53 | 0.73% | 1,010 |
| Feb 16, 2026 | 90.00 | 90.24 | 89.67 | 89.87 | 89.87 | -0.55% | 5,918 |
| Feb 13, 2026 | 91.00 | 91.00 | 90.15 | 90.37 | 90.37 | -0.56% | 8,739 |
| Feb 12, 2026 | 90.25 | 91.70 | 90.25 | 90.88 | 90.88 | 1.79% | 6,434 |
| Feb 11, 2026 | 87.80 | 89.50 | 87.80 | 89.28 | 89.28 | 1.69% | 12,810 |
| Feb 10, 2026 | 87.95 | 88.39 | 87.62 | 87.80 | 87.80 | -0.03% | 2,669 |
| Feb 9, 2026 | 87.04 | 88.00 | 87.04 | 87.83 | 87.83 | 1.44% | 21,494 |
| Feb 6, 2026 | 87.35 | 87.35 | 85.99 | 86.58 | 86.58 | -1.50% | 29,924 |
| Feb 5, 2026 | 88.00 | 88.05 | 87.75 | 87.90 | 87.90 | -0.10% | 4,955 |
| Feb 4, 2026 | 86.00 | 88.26 | 86.00 | 87.99 | 87.99 | 1.53% | 7,628 |
| Feb 3, 2026 | 86.92 | 86.92 | 86.23 | 86.66 | 86.66 | 1.23% | 18,235 |
| Feb 2, 2026 | 86.10 | 86.35 | 85.41 | 85.61 | 85.61 | -0.51% | 1,049 |
| Jan 30, 2026 | 86.50 | 86.92 | 85.98 | 86.05 | 86.05 | -0.21% | 9,155 |
| Jan 29, 2026 | 85.99 | 86.33 | 85.45 | 86.23 | 86.23 | 0.21% | 1,700 |
| Jan 28, 2026 | 86.42 | 86.60 | 85.89 | 86.05 | 86.05 | -0.13% | 14,916 |
| Jan 27, 2026 | 85.60 | 86.40 | 85.60 | 86.16 | 86.16 | 1.57% | 3,907 |
| Jan 23, 2026 | 84.95 | 85.07 | 84.52 | 84.83 | 84.83 | -0.22% | 1,840 |
| Jan 22, 2026 | 84.29 | 85.23 | 84.29 | 85.02 | 85.02 | 1.26% | 2,734 |
| Jan 21, 2026 | 84.15 | 84.28 | 83.86 | 83.96 | 83.96 | -0.74% | 1,375 |
| Jan 20, 2026 | 85.48 | 85.48 | 84.58 | 84.59 | 84.59 | -1.11% | 2,561 |
| Jan 19, 2026 | 86.00 | 86.06 | 85.43 | 85.54 | 85.54 | -0.60% | 6,335 |
| Jan 16, 2026 | 85.73 | 86.23 | 85.52 | 86.06 | 86.06 | 0.41% | 5,746 |
| Jan 15, 2026 | 85.59 | 85.71 | 85.13 | 85.71 | 85.71 | 1.23% | 4,508 |
| Jan 14, 2026 | 85.00 | 85.40 | 84.28 | 84.67 | 84.67 | -0.45% | 12,212 |
| Jan 13, 2026 | 84.30 | 85.31 | 84.30 | 85.05 | 85.05 | 0.94% | 3,519 |
| Jan 12, 2026 | 83.99 | 84.43 | 83.91 | 84.26 | 84.26 | 0.32% | 1,985 |
| Jan 9, 2026 | 84.45 | 84.45 | 83.94 | 83.99 | 83.99 | -0.37% | 10,393 |
| Jan 8, 2026 | 84.16 | 84.56 | 84.00 | 84.30 | 84.30 | 0.30% | 4,777 |
| Jan 7, 2026 | 84.63 | 84.63 | 84.00 | 84.05 | 84.05 | -0.40% | 16,014 |
| Jan 6, 2026 | 85.31 | 85.49 | 84.09 | 84.39 | 84.39 | -1.07% | 5,688 |
| Jan 5, 2026 | 85.11 | 85.39 | 84.93 | 85.30 | 85.30 | 0.24% | 11,529 |
| Jan 2, 2026 | 85.09 | 85.21 | 84.78 | 85.10 | 85.10 | -0.78% | 2,995 |
| Dec 31, 2025 | 85.59 | 85.77 | 85.12 | 85.77 | 85.14 | 0.21% | 1,159 |
| Dec 30, 2025 | 85.53 | 86.05 | 85.47 | 85.59 | 84.96 | -0.15% | 6,635 |
| Dec 29, 2025 | 85.86 | 86.03 | 85.48 | 85.72 | 85.09 | -0.36% | 14,350 |
| Dec 24, 2025 | 86.04 | 86.04 | 85.44 | 86.03 | 85.39 | -0.01% | 2,134 |
| Dec 23, 2025 | 85.36 | 86.19 | 85.28 | 86.04 | 85.40 | 1.33% | 13,303 |
| Dec 22, 2025 | 84.48 | 85.05 | 84.48 | 84.91 | 84.28 | 1.17% | 3,555 |
| Dec 19, 2025 | 83.94 | 84.51 | 83.93 | 83.93 | 83.31 | 0.13% | 3,632 |
| Dec 18, 2025 | 83.73 | 83.83 | 83.57 | 83.82 | 83.20 | 0.20% | 5,884 |
| Dec 17, 2025 | 83.97 | 83.97 | 83.50 | 83.65 | 83.03 | -0.52% | 11,631 |
| Dec 16, 2025 | 85.00 | 85.16 | 83.92 | 84.09 | 83.47 | -0.50% | 1,548 |
| Dec 15, 2025 | 84.64 | 84.88 | 84.35 | 84.51 | 83.89 | -0.68% | 852 |
| Dec 12, 2025 | 84.30 | 85.21 | 84.30 | 85.09 | 84.46 | 1.20% | 1,378 |
| Dec 11, 2025 | 84.40 | 84.52 | 83.80 | 84.08 | 83.46 | 0.21% | 20,277 |
| Dec 10, 2025 | 83.87 | 84.01 | 83.52 | 83.90 | 83.28 | 0.06% | 2,544 |
| Dec 9, 2025 | 83.62 | 84.24 | 83.62 | 83.85 | 83.23 | -0.29% | 13,848 |
| Dec 8, 2025 | 83.92 | 84.22 | 83.83 | 84.09 | 83.47 | 0.17% | 2,602 |
| Dec 5, 2025 | 83.50 | 84.07 | 83.50 | 83.95 | 83.33 | 0.14% | 7,958 |
| Dec 4, 2025 | 83.00 | 83.83 | 83.00 | 83.83 | 83.21 | 1.05% | 924 |
| Dec 3, 2025 | 82.60 | 83.34 | 82.60 | 82.96 | 82.35 | 0.34% | 2,106 |
| Dec 2, 2025 | 82.50 | 82.99 | 82.50 | 82.68 | 82.07 | 0.33% | 847 |
| Dec 1, 2025 | 82.63 | 82.81 | 82.41 | 82.41 | 81.80 | -0.27% | 1,334 |
| Nov 28, 2025 | 82.32 | 83.22 | 82.32 | 82.63 | 82.02 | -0.33% | 710 |
| Nov 27, 2025 | 83.07 | 83.43 | 82.84 | 82.90 | 82.29 | 0.18% | 2,298 |
| Nov 26, 2025 | 84.01 | 84.01 | 82.75 | 82.75 | 82.14 | 0.62% | 14,825 |
| Nov 25, 2025 | 82.52 | 82.57 | 81.93 | 82.24 | 81.63 | -0.24% | 11,539 |
| Nov 24, 2025 | 81.70 | 82.50 | 81.70 | 82.44 | 81.83 | 1.03% | 5,754 |
| Nov 21, 2025 | 81.51 | 81.91 | 81.29 | 81.60 | 81.00 | -1.34% | 6,934 |
| Nov 20, 2025 | 81.93 | 82.71 | 81.93 | 82.71 | 82.10 | 1.01% | 4,725 |
| Nov 19, 2025 | 82.10 | 82.25 | 81.70 | 81.88 | 81.28 | -0.24% | 9,629 |
| Nov 18, 2025 | 83.77 | 83.77 | 81.83 | 82.08 | 81.47 | -2.02% | 20,656 |
| Nov 17, 2025 | 84.00 | 84.01 | 83.49 | 83.77 | 83.15 | -0.12% | 3,515 |
| Nov 14, 2025 | 84.09 | 84.09 | 83.75 | 83.87 | 83.25 | -1.24% | 15,337 |
| Nov 13, 2025 | 85.55 | 85.55 | 84.42 | 84.92 | 84.29 | -0.78% | 10,033 |
| Nov 12, 2025 | 85.86 | 85.99 | 85.58 | 85.59 | 84.96 | -0.30% | 15,040 |
| Nov 11, 2025 | 86.86 | 86.86 | 85.80 | 85.85 | 85.22 | -0.56% | 4,217 |
| Nov 10, 2025 | 86.00 | 86.45 | 85.97 | 86.33 | 85.69 | 0.42% | 16,843 |
| Nov 7, 2025 | 86.50 | 86.81 | 85.96 | 85.97 | 85.34 | -1.02% | 16,556 |
| Nov 6, 2025 | 86.50 | 87.21 | 86.50 | 86.86 | 86.22 | 0.61% | 34,116 |
| Nov 5, 2025 | 86.25 | 86.70 | 85.93 | 86.33 | 85.69 | 0.10% | 14,158 |
| Nov 4, 2025 | 86.95 | 86.95 | 86.14 | 86.24 | 85.60 | -0.82% | 2,833 |
| Nov 3, 2025 | 86.30 | 86.95 | 85.90 | 86.95 | 86.31 | 0.40% | 5,147 |
| Oct 31, 2025 | 87.05 | 87.35 | 86.55 | 86.60 | 85.96 | -0.30% | 24,865 |
| Oct 30, 2025 | 86.81 | 87.10 | 86.58 | 86.86 | 86.22 | 0.05% | 15,087 |
| Oct 29, 2025 | 88.13 | 88.13 | 86.69 | 86.82 | 86.18 | -1.50% | 9,423 |
| Oct 28, 2025 | 88.28 | 88.65 | 88.00 | 88.14 | 87.49 | -0.17% | 5,070 |
| Oct 27, 2025 | 88.10 | 88.66 | 88.10 | 88.29 | 87.64 | 0.33% | 17,281 |
| Oct 24, 2025 | 88.30 | 88.43 | 87.75 | 88.00 | 87.35 | -0.25% | 2,597 |
| Oct 23, 2025 | 88.59 | 88.59 | 87.91 | 88.22 | 87.57 | -0.46% | 10,010 |
| Oct 22, 2025 | 88.55 | 88.64 | 88.36 | 88.63 | 87.98 | -0.11% | 2,056 |
| Oct 21, 2025 | 88.00 | 88.92 | 88.00 | 88.73 | 88.07 | 0.90% | 4,068 |
| Oct 20, 2025 | 87.79 | 88.01 | 87.20 | 87.94 | 87.29 | 0.74% | 8,375 |
| Oct 17, 2025 | 87.50 | 87.81 | 87.20 | 87.29 | 86.65 | -0.58% | 18,586 |
| Oct 16, 2025 | 87.18 | 88.26 | 86.99 | 87.80 | 87.15 | 1.43% | 6,685 |
| Oct 15, 2025 | 86.13 | 86.80 | 86.13 | 86.56 | 85.92 | 1.17% | 15,007 |
| Oct 14, 2025 | 85.55 | 86.15 | 85.16 | 85.56 | 84.93 | -0.04% | 7,916 |