Vanguard Global Minimum Volatility Active ETF (ASX:VMIN)
Australia
· Delayed Price · Currency is AUD 66.39
-0.29 (-0.43%)
Mar 6, 2026, 3:59 PM AEST
ASX:VMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.42 | 66.56 | 66.24 | 66.39 | 66.39 | -0.43% | 425 |
| Mar 5, 2026 | 66.86 | 66.86 | 66.67 | 66.68 | 66.68 | 0.41% | 526 |
| Mar 4, 2026 | 67.20 | 67.20 | 66.41 | 66.41 | 66.41 | -1.03% | 234 |
| Mar 3, 2026 | 67.19 | 67.19 | 67.10 | 67.10 | 67.10 | - | 15 |
| Mar 2, 2026 | 66.92 | 67.10 | 66.85 | 67.10 | 67.10 | 0.16% | 4,304 |
| Feb 27, 2026 | 66.59 | 66.99 | 66.59 | 66.99 | 66.99 | 0.45% | 258 |
| Feb 26, 2026 | 66.80 | 66.80 | 66.58 | 66.69 | 66.69 | -0.01% | 125 |
| Feb 25, 2026 | 66.67 | 66.71 | 66.65 | 66.70 | 66.70 | 0.48% | 17 |
| Feb 24, 2026 | 66.48 | 66.48 | 66.36 | 66.38 | 66.38 | 0.33% | 25 |
| Feb 23, 2026 | 66.10 | 66.18 | 66.10 | 66.16 | 66.16 | 0.02% | 42 |
| Feb 20, 2026 | 66.09 | 66.21 | 66.09 | 66.15 | 66.15 | 0.23% | 15 |
| Feb 19, 2026 | 65.97 | 66.03 | 65.97 | 66.00 | 66.00 | 0.21% | 17 |
| Feb 18, 2026 | 65.87 | 65.87 | 65.86 | 65.86 | 65.86 | -0.15% | 3 |
| Feb 17, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 1.07% | 172 |
| Feb 16, 2026 | 65.23 | 65.26 | 65.16 | 65.26 | 65.26 | - | 477 |
| Feb 13, 2026 | 65.54 | 65.54 | 65.24 | 65.26 | 65.26 | -0.43% | 2,143 |
| Feb 12, 2026 | 65.25 | 65.54 | 65.12 | 65.54 | 65.54 | 0.15% | 139 |
| Feb 11, 2026 | 65.41 | 65.45 | 65.22 | 65.44 | 65.44 | 0.14% | 10,683 |
| Feb 10, 2026 | 65.32 | 65.35 | 65.32 | 65.35 | 65.35 | 0.29% | 19 |
| Feb 9, 2026 | 65.36 | 65.37 | 65.00 | 65.16 | 65.16 | 0.28% | 5,700 |
| Feb 6, 2026 | 65.50 | 65.50 | 64.83 | 64.98 | 64.98 | 0.19% | 5,629 |
| Feb 5, 2026 | 66.00 | 66.00 | 64.79 | 64.86 | 64.86 | 0.56% | 20 |
| Feb 4, 2026 | 64.01 | 64.68 | 64.01 | 64.50 | 64.50 | -0.22% | 240 |
| Feb 3, 2026 | 64.88 | 64.88 | 64.64 | 64.64 | 64.64 | 0.72% | 2,047 |
| Feb 2, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.09% | 233 |
| Jan 30, 2026 | 64.23 | 64.24 | 64.23 | 64.24 | 64.24 | 0.11% | 3 |
| Jan 29, 2026 | 64.30 | 64.53 | 64.08 | 64.17 | 64.17 | -0.12% | 6,305 |
| Jan 28, 2026 | 64.56 | 64.56 | 64.25 | 64.25 | 64.25 | 0.34% | 4 |
| Jan 27, 2026 | 65.00 | 65.00 | 63.98 | 64.03 | 64.03 | 0.60% | 24 |
| Jan 23, 2026 | 63.98 | 63.98 | 63.62 | 63.65 | 63.65 | 0.02% | 6,187 |
| Jan 22, 2026 | 63.69 | 63.87 | 63.59 | 63.64 | 63.64 | 0.52% | 10,047 |
| Jan 21, 2026 | 63.67 | 63.67 | 63.20 | 63.31 | 63.31 | -0.47% | 8,121 |
| Jan 20, 2026 | 63.82 | 63.82 | 63.47 | 63.61 | 63.61 | -0.22% | 513 |
| Jan 19, 2026 | 63.65 | 63.88 | 63.52 | 63.75 | 63.75 | 0.16% | 4,079 |
| Jan 16, 2026 | 63.85 | 63.85 | 63.65 | 63.65 | 63.65 | 0.11% | 609 |
| Jan 15, 2026 | 62.96 | 63.58 | 62.96 | 63.58 | 63.58 | 0.25% | 2,076 |
| Jan 14, 2026 | 63.44 | 63.44 | 63.42 | 63.42 | 63.42 | -0.05% | 4,003 |
| Jan 13, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.32% | 1 |
| Jan 12, 2026 | 63.57 | 63.57 | 63.15 | 63.25 | 63.25 | 0.14% | 6,114 |
| Jan 9, 2026 | 63.00 | 63.25 | 63.00 | 63.16 | 63.16 | 0.36% | 1,632 |
| Jan 8, 2026 | 62.94 | 63.05 | 62.86 | 62.94 | 62.94 | -0.20% | 6,216 |
| Jan 7, 2026 | 63.00 | 63.06 | 62.99 | 63.06 | 63.06 | 0.56% | 2,215 |
| Jan 6, 2026 | 62.94 | 62.94 | 62.71 | 62.71 | 62.71 | -0.24% | 4,043 |
| Jan 5, 2026 | 63.12 | 63.12 | 62.85 | 62.86 | 62.86 | -0.19% | 4,022 |
| Jan 2, 2026 | 63.55 | 63.55 | 62.64 | 62.98 | 62.98 | -0.80% | 14 |
| Dec 31, 2025 | 63.71 | 63.76 | 63.49 | 63.49 | 62.80 | -0.27% | 197 |
| Dec 30, 2025 | 63.66 | 63.67 | 63.46 | 63.66 | 62.96 | 0.20% | 305 |
| Dec 29, 2025 | 63.70 | 63.79 | 63.46 | 63.53 | 62.84 | -0.09% | 609 |
| Dec 24, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 62.89 | 0.28% | 2 |
| Dec 23, 2025 | 63.39 | 63.41 | 63.39 | 63.41 | 62.72 | 0.49% | 204 |
| Dec 22, 2025 | 63.45 | 63.45 | 63.10 | 63.10 | 62.41 | -0.06% | 2,711 |
| Dec 19, 2025 | 63.20 | 63.20 | 63.14 | 63.14 | 62.45 | 0.38% | 3 |
| Dec 18, 2025 | 62.91 | 62.91 | 62.90 | 62.90 | 62.21 | -0.57% | 4,000 |
| Dec 17, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 62.57 | - | 1 |
| Dec 16, 2025 | 63.36 | 63.36 | 63.25 | 63.26 | 62.57 | 0.14% | 36 |
| Dec 15, 2025 | 63.15 | 63.19 | 63.15 | 63.17 | 62.48 | 0.02% | 494 |
| Dec 12, 2025 | 63.14 | 63.16 | 63.14 | 63.16 | 62.47 | 1.10% | 383 |
| Dec 11, 2025 | 62.70 | 63.56 | 62.47 | 62.47 | 61.79 | -0.37% | 6,345 |
| Dec 10, 2025 | 62.50 | 62.77 | 62.50 | 62.70 | 62.01 | -0.48% | 29 |
| Dec 9, 2025 | 63.01 | 63.06 | 63.00 | 63.00 | 62.31 | -0.33% | 130 |
| Dec 8, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 62.52 | -0.24% | 10 |
| Dec 5, 2025 | 63.43 | 63.43 | 63.35 | 63.36 | 62.67 | -0.02% | 43 |
| Dec 4, 2025 | 63.40 | 63.45 | 63.18 | 63.37 | 62.68 | 0.09% | 194 |
| Dec 3, 2025 | 63.31 | 63.31 | 63.29 | 63.31 | 62.62 | -0.17% | 130 |
| Dec 2, 2025 | 63.33 | 63.59 | 63.33 | 63.42 | 62.73 | -0.27% | 2,538 |
| Dec 1, 2025 | 63.57 | 63.59 | 63.57 | 63.59 | 62.89 | 1.03% | 12 |
| Nov 28, 2025 | 63.49 | 63.60 | 62.94 | 62.94 | 62.25 | -0.96% | 7 |
| Nov 27, 2025 | 63.61 | 63.61 | 63.46 | 63.55 | 62.85 | 0.24% | 39 |
| Nov 26, 2025 | 63.26 | 63.40 | 63.26 | 63.40 | 62.71 | 0.73% | 82 |
| Nov 25, 2025 | 63.02 | 63.02 | 62.92 | 62.94 | 62.25 | -0.11% | 69 |
| Nov 24, 2025 | 62.90 | 63.01 | 62.90 | 63.01 | 62.32 | 0.75% | 11 |
| Nov 21, 2025 | 62.46 | 62.60 | 62.41 | 62.54 | 61.86 | -0.40% | 4,045 |
| Nov 20, 2025 | 62.71 | 62.98 | 62.22 | 62.79 | 62.10 | 0.34% | 6,960 |
| Nov 19, 2025 | 62.62 | 62.68 | 62.58 | 62.58 | 61.90 | -0.19% | 160 |
| Nov 18, 2025 | 62.77 | 62.84 | 62.70 | 62.70 | 62.01 | -0.63% | 6,000 |
| Nov 17, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 62.41 | 0.10% | 12 |
| Nov 14, 2025 | 64.00 | 64.00 | 63.04 | 63.04 | 62.35 | -0.55% | 2,487 |
| Nov 13, 2025 | 63.36 | 63.40 | 63.36 | 63.39 | 62.70 | 0.13% | 5,300 |
| Nov 12, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 62.62 | 0.72% | 1 |
| Nov 11, 2025 | 62.91 | 62.96 | 62.86 | 62.86 | 62.17 | 0.26% | 93 |
| Nov 10, 2025 | 62.60 | 62.70 | 62.60 | 62.70 | 62.01 | 0.58% | 13 |
| Nov 7, 2025 | 62.57 | 62.57 | 62.32 | 62.34 | 61.66 | -0.22% | 14 |
| Nov 6, 2025 | 62.55 | 62.55 | 62.48 | 62.48 | 61.80 | 0.26% | 47 |
| Nov 5, 2025 | 62.60 | 62.60 | 62.27 | 62.32 | 61.64 | -0.11% | 329 |
| Nov 4, 2025 | 62.51 | 62.51 | 62.31 | 62.39 | 61.71 | -0.42% | 17 |
| Nov 3, 2025 | 62.77 | 62.77 | 62.65 | 62.65 | 61.96 | -0.22% | 7 |
| Oct 31, 2025 | 62.57 | 62.79 | 62.57 | 62.79 | 62.10 | 0.75% | 4,503 |
| Oct 30, 2025 | 62.34 | 62.44 | 62.32 | 62.32 | 61.64 | -1.16% | 239 |
| Oct 29, 2025 | 63.20 | 63.20 | 63.05 | 63.05 | 62.36 | -0.46% | 1,200 |
| Oct 28, 2025 | 63.35 | 63.37 | 63.34 | 63.34 | 62.65 | -0.02% | 48 |
| Oct 27, 2025 | 63.30 | 63.35 | 63.30 | 63.35 | 62.66 | 0.16% | 102 |
| Oct 24, 2025 | 63.29 | 63.29 | 63.22 | 63.25 | 62.56 | -0.08% | 116 |
| Oct 23, 2025 | 63.30 | 63.30 | 63.25 | 63.30 | 62.61 | 0.03% | 230 |
| Oct 22, 2025 | 63.29 | 63.29 | 63.15 | 63.28 | 62.59 | 0.13% | 354 |
| Oct 21, 2025 | 63.21 | 63.25 | 63.20 | 63.20 | 62.51 | 0.17% | 128 |
| Oct 20, 2025 | 63.03 | 63.09 | 62.99 | 63.09 | 62.40 | 0.98% | 12 |
| Oct 17, 2025 | 62.46 | 62.48 | 62.45 | 62.48 | 61.80 | -0.37% | 205 |
| Oct 16, 2025 | 63.02 | 63.02 | 62.71 | 62.71 | 62.02 | -0.49% | 23 |
| Oct 15, 2025 | 63.08 | 63.08 | 63.02 | 63.02 | 62.33 | 0.38% | 203 |
| Oct 14, 2025 | 62.59 | 62.78 | 62.57 | 62.78 | 62.09 | 0.13% | 57 |