Vanguard MSCI Australian Large Companies Index ETF (ASX:VLC)
Australia
· Delayed Price · Currency is AUD 87.74
-0.73 (-0.83%)
Apr 29, 2026, 10:36 AM AEST
ASX:VLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.40 | 88.50 | 88.08 | 88.47 | 88.47 | -0.36% | 2,338 |
| Apr 27, 2026 | 89.05 | 89.05 | 88.40 | 88.79 | 88.79 | -0.35% | 1,819 |
| Apr 24, 2026 | 88.73 | 89.10 | 88.29 | 89.10 | 89.10 | 0.42% | 2,651 |
| Apr 23, 2026 | 89.34 | 89.34 | 88.44 | 88.73 | 88.73 | -0.68% | 3,376 |
| Apr 22, 2026 | 90.50 | 90.50 | 89.25 | 89.34 | 89.34 | -1.31% | 15,984 |
| Apr 21, 2026 | 91.00 | 91.00 | 90.00 | 90.53 | 90.53 | -0.09% | 1,746 |
| Apr 20, 2026 | 91.00 | 91.00 | 89.93 | 90.61 | 90.61 | - | 2,790 |
| Apr 17, 2026 | 90.78 | 90.78 | 89.93 | 90.61 | 90.61 | -0.43% | 5,761 |
| Apr 16, 2026 | 92.39 | 92.39 | 90.72 | 91.00 | 91.00 | -0.86% | 530 |
| Apr 15, 2026 | 92.35 | 92.35 | 91.65 | 91.79 | 91.79 | -0.30% | 5,790 |
| Apr 14, 2026 | 92.00 | 92.59 | 91.70 | 92.07 | 92.07 | 0.70% | 9,203 |
| Apr 13, 2026 | 91.59 | 91.85 | 91.32 | 91.43 | 91.43 | -0.17% | 11,180 |
| Apr 10, 2026 | 91.00 | 91.69 | 91.00 | 91.59 | 91.59 | -0.02% | 6,190 |
| Apr 9, 2026 | 91.50 | 91.74 | 91.00 | 91.61 | 91.61 | 1.11% | 8,263 |
| Apr 8, 2026 | 90.96 | 91.90 | 90.60 | 90.60 | 90.60 | 1.83% | 3,947 |
| Apr 7, 2026 | 87.30 | 89.69 | 87.30 | 88.97 | 88.97 | 2.04% | 4,252 |
| Apr 2, 2026 | 87.71 | 88.45 | 87.16 | 87.19 | 87.19 | -0.58% | 3,833 |
| Apr 1, 2026 | 87.20 | 87.74 | 87.15 | 87.70 | 87.70 | 0.64% | 4,648 |
| Mar 31, 2026 | 87.03 | 87.64 | 86.33 | 87.14 | 86.34 | 0.44% | 10,724 |
| Mar 30, 2026 | 87.50 | 87.50 | 85.98 | 86.76 | 85.97 | -0.97% | 4,566 |
| Mar 27, 2026 | 88.35 | 88.35 | 87.34 | 87.61 | 86.81 | -0.22% | 3,632 |
| Mar 26, 2026 | 88.00 | 88.25 | 87.69 | 87.80 | 87.00 | 0.31% | 1,938 |
| Mar 25, 2026 | 87.16 | 88.07 | 87.16 | 87.53 | 86.73 | 0.95% | 6,170 |
| Mar 24, 2026 | 87.54 | 88.00 | 86.60 | 86.71 | 85.92 | 0.05% | 18,381 |
| Mar 23, 2026 | 85.67 | 86.92 | 85.35 | 86.67 | 85.88 | -0.78% | 4,181 |
| Mar 20, 2026 | 87.91 | 88.00 | 87.20 | 87.35 | 86.55 | -0.50% | 21,240 |
| Mar 19, 2026 | 88.35 | 88.35 | 87.72 | 87.79 | 86.99 | -1.41% | 25,815 |
| Mar 18, 2026 | 88.90 | 89.07 | 88.55 | 89.05 | 88.24 | 0.15% | 4,025 |
| Mar 17, 2026 | 88.81 | 89.57 | 88.46 | 88.92 | 88.11 | 0.70% | 28,726 |
| Mar 16, 2026 | 88.00 | 88.81 | 88.00 | 88.30 | 87.49 | -0.20% | 3,577 |
| Mar 13, 2026 | 87.80 | 89.05 | 87.80 | 88.48 | 87.67 | 0.60% | 8,282 |
| Mar 12, 2026 | 88.25 | 88.40 | 87.79 | 87.95 | 87.15 | -1.58% | 6,150 |
| Mar 11, 2026 | 89.21 | 89.57 | 88.92 | 89.36 | 88.54 | 1.03% | 1,507 |
| Mar 10, 2026 | 88.59 | 89.22 | 88.30 | 88.45 | 87.64 | 1.70% | 3,869 |
| Mar 9, 2026 | 87.04 | 87.17 | 85.69 | 86.97 | 86.17 | -2.87% | 11,400 |
| Mar 6, 2026 | 89.50 | 89.57 | 89.01 | 89.54 | 88.72 | -1.10% | 4,292 |
| Mar 5, 2026 | 90.05 | 90.92 | 90.05 | 90.54 | 89.71 | 0.79% | 11,675 |
| Mar 4, 2026 | 90.20 | 90.38 | 89.50 | 89.83 | 89.01 | -1.77% | 5,483 |
| Mar 3, 2026 | 92.33 | 92.72 | 91.45 | 91.45 | 90.61 | -1.02% | 1,031 |
| Mar 2, 2026 | 92.40 | 92.40 | 91.50 | 92.39 | 91.55 | -0.35% | 3,898 |
| Feb 27, 2026 | 92.50 | 92.78 | 92.37 | 92.71 | 91.86 | -0.13% | 1,937 |
| Feb 26, 2026 | 92.78 | 93.02 | 92.61 | 92.83 | 91.98 | 0.81% | 4,687 |
| Feb 25, 2026 | 91.96 | 92.46 | 91.91 | 92.08 | 91.24 | 0.70% | 10,049 |
| Feb 24, 2026 | 91.97 | 91.97 | 91.11 | 91.44 | 90.60 | 0.30% | 1,892 |
| Feb 23, 2026 | 92.40 | 92.47 | 91.14 | 91.17 | 90.34 | -1.02% | 2,907 |
| Feb 20, 2026 | 91.50 | 92.17 | 91.50 | 92.11 | 91.27 | 0.21% | 4,814 |
| Feb 19, 2026 | 91.20 | 92.42 | 91.20 | 91.92 | 91.08 | 0.92% | 2,307 |
| Feb 18, 2026 | 90.65 | 91.23 | 90.65 | 91.08 | 90.25 | 0.61% | 1,761 |
| Feb 17, 2026 | 90.20 | 91.16 | 90.20 | 90.53 | 89.70 | 0.73% | 1,010 |
| Feb 16, 2026 | 90.00 | 90.24 | 89.67 | 89.87 | 89.05 | -0.55% | 5,918 |
| Feb 13, 2026 | 91.00 | 91.00 | 90.15 | 90.37 | 89.54 | -0.56% | 8,739 |
| Feb 12, 2026 | 90.25 | 91.70 | 90.25 | 90.88 | 90.05 | 1.79% | 6,434 |
| Feb 11, 2026 | 87.80 | 89.50 | 87.80 | 89.28 | 88.46 | 1.69% | 12,810 |
| Feb 10, 2026 | 87.95 | 88.39 | 87.62 | 87.80 | 87.00 | -0.03% | 2,669 |
| Feb 9, 2026 | 87.04 | 88.00 | 87.04 | 87.83 | 87.03 | 1.44% | 21,494 |
| Feb 6, 2026 | 87.35 | 87.35 | 85.99 | 86.58 | 85.79 | -1.50% | 29,924 |
| Feb 5, 2026 | 88.00 | 88.05 | 87.75 | 87.90 | 87.10 | -0.10% | 4,955 |
| Feb 4, 2026 | 86.00 | 88.26 | 86.00 | 87.99 | 87.19 | 1.53% | 7,628 |
| Feb 3, 2026 | 86.92 | 86.92 | 86.23 | 86.66 | 85.87 | 1.23% | 18,235 |
| Feb 2, 2026 | 86.10 | 86.35 | 85.41 | 85.61 | 84.83 | -0.51% | 1,049 |
| Jan 30, 2026 | 86.50 | 86.92 | 85.98 | 86.05 | 85.26 | -0.21% | 9,155 |
| Jan 29, 2026 | 85.99 | 86.33 | 85.45 | 86.23 | 85.44 | 0.21% | 1,700 |
| Jan 28, 2026 | 86.42 | 86.60 | 85.89 | 86.05 | 85.26 | -0.13% | 14,916 |
| Jan 27, 2026 | 85.60 | 86.40 | 85.60 | 86.16 | 85.37 | 1.57% | 3,907 |
| Jan 23, 2026 | 84.95 | 85.07 | 84.52 | 84.83 | 84.05 | -0.22% | 1,840 |
| Jan 22, 2026 | 84.29 | 85.23 | 84.29 | 85.02 | 84.24 | 1.26% | 2,734 |
| Jan 21, 2026 | 84.15 | 84.28 | 83.86 | 83.96 | 83.19 | -0.74% | 1,375 |
| Jan 20, 2026 | 85.48 | 85.48 | 84.58 | 84.59 | 83.82 | -1.11% | 2,561 |
| Jan 19, 2026 | 86.00 | 86.06 | 85.43 | 85.54 | 84.76 | -0.60% | 6,335 |
| Jan 16, 2026 | 85.73 | 86.23 | 85.52 | 86.06 | 85.27 | 0.41% | 5,746 |
| Jan 15, 2026 | 85.59 | 85.71 | 85.13 | 85.71 | 84.93 | 1.23% | 4,508 |
| Jan 14, 2026 | 85.00 | 85.40 | 84.28 | 84.67 | 83.90 | -0.45% | 12,212 |
| Jan 13, 2026 | 84.30 | 85.31 | 84.30 | 85.05 | 84.27 | 0.94% | 3,519 |
| Jan 12, 2026 | 83.99 | 84.43 | 83.91 | 84.26 | 83.49 | 0.32% | 1,985 |
| Jan 9, 2026 | 84.45 | 84.45 | 83.94 | 83.99 | 83.22 | -0.37% | 10,393 |
| Jan 8, 2026 | 84.16 | 84.56 | 84.00 | 84.30 | 83.53 | 0.30% | 4,777 |
| Jan 7, 2026 | 84.63 | 84.63 | 84.00 | 84.05 | 83.28 | -0.40% | 16,014 |
| Jan 6, 2026 | 85.31 | 85.49 | 84.09 | 84.39 | 83.62 | -1.07% | 5,688 |
| Jan 5, 2026 | 85.11 | 85.39 | 84.93 | 85.30 | 84.52 | 0.24% | 11,529 |
| Jan 2, 2026 | 85.09 | 85.21 | 84.78 | 85.10 | 84.32 | -0.78% | 2,995 |
| Dec 31, 2025 | 85.59 | 85.77 | 85.12 | 85.77 | 84.36 | 0.21% | 1,159 |
| Dec 30, 2025 | 85.53 | 86.05 | 85.47 | 85.59 | 84.18 | -0.15% | 6,635 |
| Dec 29, 2025 | 85.86 | 86.03 | 85.48 | 85.72 | 84.31 | -0.36% | 14,350 |
| Dec 24, 2025 | 86.04 | 86.04 | 85.44 | 86.03 | 84.61 | -0.01% | 2,134 |
| Dec 23, 2025 | 85.36 | 86.19 | 85.28 | 86.04 | 84.62 | 1.33% | 13,303 |
| Dec 22, 2025 | 84.48 | 85.05 | 84.48 | 84.91 | 83.51 | 1.17% | 3,555 |
| Dec 19, 2025 | 83.94 | 84.51 | 83.93 | 83.93 | 82.55 | 0.13% | 3,632 |
| Dec 18, 2025 | 83.73 | 83.83 | 83.57 | 83.82 | 82.44 | 0.20% | 5,884 |
| Dec 17, 2025 | 83.97 | 83.97 | 83.50 | 83.65 | 82.27 | -0.52% | 11,631 |
| Dec 16, 2025 | 85.00 | 85.16 | 83.92 | 84.09 | 82.71 | -0.50% | 1,548 |
| Dec 15, 2025 | 84.64 | 84.88 | 84.35 | 84.51 | 83.12 | -0.68% | 852 |
| Dec 12, 2025 | 84.30 | 85.21 | 84.30 | 85.09 | 83.69 | 1.20% | 1,378 |
| Dec 11, 2025 | 84.40 | 84.52 | 83.80 | 84.08 | 82.70 | 0.21% | 20,277 |
| Dec 10, 2025 | 83.87 | 84.01 | 83.52 | 83.90 | 82.52 | 0.06% | 2,544 |
| Dec 9, 2025 | 83.62 | 84.24 | 83.62 | 83.85 | 82.47 | -0.29% | 13,848 |
| Dec 8, 2025 | 83.92 | 84.22 | 83.83 | 84.09 | 82.71 | 0.17% | 2,602 |
| Dec 5, 2025 | 83.50 | 84.07 | 83.50 | 83.95 | 82.57 | 0.14% | 7,958 |
| Dec 4, 2025 | 83.00 | 83.83 | 83.00 | 83.83 | 82.45 | 1.05% | 924 |
| Dec 3, 2025 | 82.60 | 83.34 | 82.60 | 82.96 | 81.59 | 0.34% | 2,106 |
| Dec 2, 2025 | 82.50 | 82.99 | 82.50 | 82.68 | 81.32 | 0.33% | 847 |