Vanguard Global Minimum Volatility Active ETF (ASX:VMIN)
Australia
· Delayed Price · Currency is AUD 63.24
-0.17 (-0.27%)
Apr 28, 2026, 2:34 PM AEST
ASX:VMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.41 | 63.41 | 63.02 | 63.24 | 63.24 | -0.27% | 33 |
| Apr 27, 2026 | 63.36 | 63.41 | 63.07 | 63.41 | 63.41 | 0.09% | 314 |
| Apr 24, 2026 | 63.43 | 63.43 | 63.27 | 63.35 | 63.35 | 0.76% | 345 |
| Apr 23, 2026 | 63.01 | 63.01 | 62.80 | 62.87 | 62.87 | -0.57% | 5,422 |
| Apr 22, 2026 | 62.89 | 63.23 | 62.89 | 63.23 | 63.23 | -0.47% | 1,093 |
| Apr 21, 2026 | 63.61 | 63.61 | 63.42 | 63.53 | 63.53 | 0.27% | 12 |
| Apr 20, 2026 | 63.27 | 63.36 | 63.27 | 63.36 | 63.36 | 0.17% | 702 |
| Apr 17, 2026 | 63.24 | 63.25 | 63.10 | 63.25 | 63.25 | 0.29% | 177 |
| Apr 16, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.35% | 3 |
| Apr 15, 2026 | 62.88 | 62.88 | 62.83 | 62.85 | 62.85 | 0.30% | 43 |
| Apr 14, 2026 | 62.68 | 62.69 | 62.66 | 62.66 | 62.66 | 0.56% | 39 |
| Apr 13, 2026 | 62.28 | 62.31 | 62.22 | 62.31 | 62.31 | -0.69% | 288 |
| Apr 10, 2026 | 62.71 | 62.80 | 62.71 | 62.74 | 62.74 | -0.05% | 79 |
| Apr 9, 2026 | 62.87 | 62.90 | 62.64 | 62.77 | 62.77 | -0.11% | 201 |
| Apr 8, 2026 | 63.12 | 63.12 | 62.80 | 62.84 | 62.84 | 1.34% | 949 |
| Apr 7, 2026 | 62.25 | 62.25 | 62.01 | 62.01 | 62.01 | 0.89% | 96 |
| Apr 2, 2026 | 61.72 | 61.92 | 61.46 | 61.46 | 61.46 | -0.08% | 4,426 |
| Apr 1, 2026 | 61.69 | 61.74 | 61.51 | 61.51 | 61.51 | -3.23% | 1,424 |
| Mar 31, 2026 | 63.47 | 63.83 | 63.47 | 63.56 | 60.78 | 0.57% | 5,841 |
| Mar 30, 2026 | 63.15 | 63.21 | 63.15 | 63.20 | 60.44 | -1.53% | 500 |
| Mar 27, 2026 | 64.20 | 64.20 | 63.95 | 64.18 | 61.38 | 0.31% | 999 |
| Mar 25, 2026 | 63.84 | 64.25 | 63.78 | 63.98 | 61.18 | 0.22% | 4,455 |
| Mar 24, 2026 | 65.01 | 65.01 | 63.82 | 63.84 | 61.05 | 0.17% | 15 |
| Mar 23, 2026 | 63.92 | 63.92 | 63.57 | 63.73 | 60.95 | -1.50% | 301 |
| Mar 20, 2026 | 64.83 | 64.97 | 64.69 | 64.70 | 61.87 | -0.31% | 1,281 |
| Mar 19, 2026 | 65.05 | 65.07 | 64.48 | 64.90 | 62.06 | -1.82% | 12,164 |
| Mar 18, 2026 | 66.03 | 66.10 | 66.03 | 66.10 | 63.21 | 0.30% | 3 |
| Mar 17, 2026 | 65.80 | 65.92 | 65.80 | 65.90 | 63.02 | 0.32% | 10 |
| Mar 16, 2026 | 65.80 | 65.80 | 65.50 | 65.69 | 62.82 | 0.32% | 1,773 |
| Mar 13, 2026 | 65.49 | 65.50 | 65.48 | 65.48 | 62.62 | 0.18% | 107 |
| Mar 12, 2026 | 66.18 | 66.18 | 65.32 | 65.36 | 62.50 | -1.09% | 4,533 |
| Mar 11, 2026 | 65.97 | 66.10 | 65.97 | 66.08 | 63.19 | -0.09% | 208 |
| Mar 10, 2026 | 66.18 | 66.20 | 66.14 | 66.14 | 63.25 | 1.10% | 9 |
| Mar 9, 2026 | 66.10 | 66.10 | 65.09 | 65.42 | 62.56 | -1.46% | 4,332 |
| Mar 6, 2026 | 66.42 | 66.56 | 66.24 | 66.39 | 63.49 | -0.43% | 425 |
| Mar 5, 2026 | 66.86 | 66.86 | 66.67 | 66.68 | 63.77 | 0.41% | 526 |
| Mar 4, 2026 | 67.20 | 67.20 | 66.41 | 66.41 | 63.51 | -1.03% | 234 |
| Mar 3, 2026 | 67.19 | 67.19 | 67.10 | 67.10 | 64.17 | - | 15 |
| Mar 2, 2026 | 66.92 | 67.10 | 66.85 | 67.10 | 64.17 | 0.16% | 4,304 |
| Feb 27, 2026 | 66.59 | 66.99 | 66.59 | 66.99 | 64.06 | 0.45% | 258 |
| Feb 26, 2026 | 66.80 | 66.80 | 66.58 | 66.69 | 63.78 | -0.01% | 125 |
| Feb 25, 2026 | 66.67 | 66.71 | 66.65 | 66.70 | 63.79 | 0.48% | 17 |
| Feb 24, 2026 | 66.48 | 66.48 | 66.36 | 66.38 | 63.48 | 0.33% | 25 |
| Feb 23, 2026 | 66.10 | 66.18 | 66.10 | 66.16 | 63.27 | 0.02% | 42 |
| Feb 20, 2026 | 66.09 | 66.21 | 66.09 | 66.15 | 63.26 | 0.23% | 15 |
| Feb 19, 2026 | 65.97 | 66.03 | 65.97 | 66.00 | 63.12 | 0.21% | 17 |
| Feb 18, 2026 | 65.87 | 65.87 | 65.86 | 65.86 | 62.98 | -0.15% | 3 |
| Feb 17, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 63.08 | 1.07% | 172 |
| Feb 16, 2026 | 65.23 | 65.26 | 65.16 | 65.26 | 62.41 | - | 477 |
| Feb 13, 2026 | 65.54 | 65.54 | 65.24 | 65.26 | 62.41 | -0.43% | 2,143 |
| Feb 12, 2026 | 65.25 | 65.54 | 65.12 | 65.54 | 62.68 | 0.15% | 139 |
| Feb 11, 2026 | 65.41 | 65.45 | 65.22 | 65.44 | 62.58 | 0.14% | 10,683 |
| Feb 10, 2026 | 65.32 | 65.35 | 65.32 | 65.35 | 62.50 | 0.29% | 19 |
| Feb 9, 2026 | 65.36 | 65.37 | 65.00 | 65.16 | 62.31 | 0.28% | 5,700 |
| Feb 6, 2026 | 65.50 | 65.50 | 64.83 | 64.98 | 62.14 | 0.19% | 5,629 |
| Feb 5, 2026 | 66.00 | 66.00 | 64.79 | 64.86 | 62.03 | 0.56% | 20 |
| Feb 4, 2026 | 64.01 | 64.68 | 64.01 | 64.50 | 61.68 | -0.22% | 240 |
| Feb 3, 2026 | 64.88 | 64.88 | 64.64 | 64.64 | 61.82 | 0.72% | 2,047 |
| Feb 2, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 61.38 | -0.09% | 233 |
| Jan 30, 2026 | 64.23 | 64.24 | 64.23 | 64.24 | 61.43 | 0.11% | 3 |
| Jan 29, 2026 | 64.30 | 64.53 | 64.08 | 64.17 | 61.37 | -0.12% | 6,305 |
| Jan 28, 2026 | 64.56 | 64.56 | 64.25 | 64.25 | 61.44 | 0.34% | 4 |
| Jan 27, 2026 | 65.00 | 65.00 | 63.98 | 64.03 | 61.23 | 0.60% | 24 |
| Jan 23, 2026 | 63.98 | 63.98 | 63.62 | 63.65 | 60.87 | 0.02% | 6,187 |
| Jan 22, 2026 | 63.69 | 63.87 | 63.59 | 63.64 | 60.86 | 0.52% | 10,047 |
| Jan 21, 2026 | 63.67 | 63.67 | 63.20 | 63.31 | 60.54 | -0.47% | 8,121 |
| Jan 20, 2026 | 63.82 | 63.82 | 63.47 | 63.61 | 60.83 | -0.22% | 513 |
| Jan 19, 2026 | 63.65 | 63.88 | 63.52 | 63.75 | 60.96 | 0.16% | 4,079 |
| Jan 16, 2026 | 63.85 | 63.85 | 63.65 | 63.65 | 60.87 | 0.11% | 609 |
| Jan 15, 2026 | 62.96 | 63.58 | 62.96 | 63.58 | 60.80 | 0.25% | 2,076 |
| Jan 14, 2026 | 63.44 | 63.44 | 63.42 | 63.42 | 60.65 | -0.05% | 4,003 |
| Jan 13, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 60.68 | 0.32% | 1 |
| Jan 12, 2026 | 63.57 | 63.57 | 63.15 | 63.25 | 60.49 | 0.14% | 6,114 |
| Jan 9, 2026 | 63.00 | 63.25 | 63.00 | 63.16 | 60.40 | 0.36% | 1,632 |
| Jan 8, 2026 | 62.94 | 63.05 | 62.86 | 62.94 | 60.19 | -0.20% | 6,216 |
| Jan 7, 2026 | 63.00 | 63.06 | 62.99 | 63.06 | 60.31 | 0.56% | 2,215 |
| Jan 6, 2026 | 62.94 | 62.94 | 62.71 | 62.71 | 59.97 | -0.24% | 4,043 |
| Jan 5, 2026 | 63.12 | 63.12 | 62.85 | 62.86 | 60.11 | -0.19% | 4,022 |
| Jan 2, 2026 | 63.55 | 63.55 | 62.64 | 62.98 | 60.23 | -0.80% | 14 |
| Dec 31, 2025 | 63.71 | 63.76 | 63.49 | 63.49 | 60.05 | -0.27% | 197 |
| Dec 30, 2025 | 63.66 | 63.67 | 63.46 | 63.66 | 60.21 | 0.20% | 305 |
| Dec 29, 2025 | 63.70 | 63.79 | 63.46 | 63.53 | 60.09 | -0.09% | 609 |
| Dec 24, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 60.15 | 0.28% | 2 |
| Dec 23, 2025 | 63.39 | 63.41 | 63.39 | 63.41 | 59.98 | 0.49% | 204 |
| Dec 22, 2025 | 63.45 | 63.45 | 63.10 | 63.10 | 59.68 | -0.06% | 2,711 |
| Dec 19, 2025 | 63.20 | 63.20 | 63.14 | 63.14 | 59.72 | 0.38% | 3 |
| Dec 18, 2025 | 62.91 | 62.91 | 62.90 | 62.90 | 59.49 | -0.57% | 4,000 |
| Dec 17, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 59.83 | - | 1 |
| Dec 16, 2025 | 63.36 | 63.36 | 63.25 | 63.26 | 59.83 | 0.14% | 36 |
| Dec 15, 2025 | 63.15 | 63.19 | 63.15 | 63.17 | 59.75 | 0.02% | 494 |
| Dec 12, 2025 | 63.14 | 63.16 | 63.14 | 63.16 | 59.74 | 1.10% | 383 |
| Dec 11, 2025 | 62.70 | 63.56 | 62.47 | 62.47 | 59.09 | -0.37% | 6,345 |
| Dec 10, 2025 | 62.50 | 62.77 | 62.50 | 62.70 | 59.30 | -0.48% | 29 |
| Dec 9, 2025 | 63.01 | 63.06 | 63.00 | 63.00 | 59.59 | -0.33% | 130 |
| Dec 8, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 59.79 | -0.24% | 10 |
| Dec 5, 2025 | 63.43 | 63.43 | 63.35 | 63.36 | 59.93 | -0.02% | 43 |
| Dec 4, 2025 | 63.40 | 63.45 | 63.18 | 63.37 | 59.94 | 0.09% | 194 |
| Dec 3, 2025 | 63.31 | 63.31 | 63.29 | 63.31 | 59.88 | -0.17% | 130 |
| Dec 2, 2025 | 63.33 | 63.59 | 63.33 | 63.42 | 59.99 | -0.27% | 2,538 |
| Dec 1, 2025 | 63.57 | 63.59 | 63.57 | 63.59 | 60.15 | 1.03% | 12 |