Vanguard MSCI Australian Small Companies Index ETF (ASX:VSO)
Australia
· Delayed Price · Currency is AUD 74.61
-0.80 (-1.06%)
At close: Mar 6, 2026
ASX:VSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.43 | 74.78 | 74.00 | 74.61 | 74.61 | -1.06% | 13,898 |
| Mar 5, 2026 | 75.64 | 75.76 | 74.98 | 75.41 | 75.41 | 1.03% | 14,425 |
| Mar 4, 2026 | 75.33 | 75.33 | 74.64 | 74.64 | 74.64 | -2.51% | 18,031 |
| Mar 3, 2026 | 77.90 | 77.90 | 76.23 | 76.56 | 76.56 | -1.75% | 16,372 |
| Mar 2, 2026 | 77.81 | 78.15 | 77.31 | 77.92 | 77.92 | 0.43% | 19,882 |
| Feb 27, 2026 | 77.99 | 77.99 | 77.30 | 77.59 | 77.59 | 0.41% | 15,080 |
| Feb 26, 2026 | 77.18 | 77.63 | 77.11 | 77.27 | 77.27 | 0.91% | 33,766 |
| Feb 25, 2026 | 76.40 | 76.72 | 75.86 | 76.57 | 76.57 | 1.28% | 14,771 |
| Feb 24, 2026 | 75.66 | 76.05 | 75.26 | 75.60 | 75.60 | -0.08% | 18,761 |
| Feb 23, 2026 | 76.00 | 76.16 | 75.49 | 75.66 | 75.66 | -0.32% | 16,173 |
| Feb 20, 2026 | 76.20 | 76.30 | 75.78 | 75.90 | 75.90 | -0.46% | 11,206 |
| Feb 19, 2026 | 76.75 | 76.75 | 76.15 | 76.25 | 76.25 | 0.20% | 14,024 |
| Feb 18, 2026 | 75.09 | 76.10 | 75.09 | 76.10 | 76.10 | 1.48% | 16,368 |
| Feb 17, 2026 | 75.17 | 75.17 | 74.63 | 74.99 | 74.99 | -0.15% | 28,399 |
| Feb 16, 2026 | 74.50 | 75.11 | 74.43 | 75.10 | 75.10 | 1.32% | 26,358 |
| Feb 13, 2026 | 74.71 | 74.71 | 74.00 | 74.12 | 74.12 | -2.42% | 24,756 |
| Feb 12, 2026 | 77.76 | 77.98 | 75.87 | 75.96 | 75.96 | -1.47% | 17,609 |
| Feb 11, 2026 | 76.31 | 77.14 | 75.92 | 77.09 | 77.09 | 0.89% | 16,957 |
| Feb 10, 2026 | 76.00 | 76.81 | 76.00 | 76.41 | 76.41 | 1.07% | 20,444 |
| Feb 9, 2026 | 75.04 | 75.74 | 74.84 | 75.60 | 75.60 | 2.84% | 24,597 |
| Feb 6, 2026 | 74.97 | 74.97 | 73.37 | 73.51 | 73.51 | -3.45% | 30,945 |
| Feb 5, 2026 | 76.96 | 76.96 | 75.80 | 76.14 | 76.14 | -1.08% | 62,950 |
| Feb 4, 2026 | 77.71 | 77.88 | 76.97 | 76.97 | 76.97 | -0.95% | 41,786 |
| Feb 3, 2026 | 78.64 | 78.64 | 77.44 | 77.71 | 77.71 | 0.65% | 23,015 |
| Feb 2, 2026 | 78.00 | 78.19 | 76.80 | 77.21 | 77.21 | -1.53% | 29,411 |
| Jan 30, 2026 | 80.00 | 80.10 | 78.16 | 78.41 | 78.41 | -1.88% | 153,676 |
| Jan 29, 2026 | 80.96 | 80.96 | 79.35 | 79.91 | 79.91 | -0.81% | 25,371 |
| Jan 28, 2026 | 81.45 | 81.45 | 80.38 | 80.56 | 80.56 | -0.74% | 25,264 |
| Jan 27, 2026 | 81.00 | 81.23 | 80.84 | 81.16 | 81.16 | 0.51% | 29,034 |
| Jan 23, 2026 | 80.77 | 81.03 | 80.67 | 80.75 | 80.75 | 0.46% | 12,310 |
| Jan 22, 2026 | 80.70 | 80.70 | 80.30 | 80.38 | 80.38 | 0.29% | 15,311 |
| Jan 21, 2026 | 80.11 | 80.63 | 79.89 | 80.15 | 80.15 | 0.17% | 28,402 |
| Jan 20, 2026 | 80.00 | 80.08 | 79.40 | 80.01 | 80.01 | -0.14% | 21,534 |
| Jan 19, 2026 | 80.11 | 80.24 | 79.85 | 80.12 | 80.12 | 0.14% | 16,683 |
| Jan 16, 2026 | 79.53 | 80.05 | 79.53 | 80.01 | 80.01 | 0.69% | 19,536 |
| Jan 15, 2026 | 79.66 | 79.84 | 79.38 | 79.46 | 79.46 | -0.25% | 13,217 |
| Jan 14, 2026 | 79.50 | 79.78 | 79.40 | 79.66 | 79.66 | 0.20% | 18,534 |
| Jan 13, 2026 | 79.74 | 79.86 | 79.50 | 79.50 | 79.50 | 0.32% | 23,380 |
| Jan 12, 2026 | 78.90 | 79.45 | 78.89 | 79.25 | 79.25 | 0.96% | 15,869 |
| Jan 9, 2026 | 78.54 | 79.00 | 78.49 | 78.50 | 78.50 | - | 23,867 |
| Jan 8, 2026 | 78.16 | 78.55 | 78.10 | 78.50 | 78.50 | 0.47% | 11,452 |
| Jan 7, 2026 | 77.90 | 78.42 | 77.90 | 78.13 | 78.13 | 0.93% | 21,936 |
| Jan 6, 2026 | 78.00 | 78.00 | 77.41 | 77.41 | 77.41 | 0.08% | 12,365 |
| Jan 5, 2026 | 77.59 | 77.59 | 77.14 | 77.35 | 77.35 | 0.18% | 15,162 |
| Jan 2, 2026 | 76.82 | 77.26 | 76.71 | 77.21 | 77.21 | -1.28% | 5,519 |
| Dec 31, 2025 | 78.05 | 78.21 | 77.80 | 78.21 | 76.91 | 0.24% | 12,368 |
| Dec 30, 2025 | 78.08 | 78.23 | 77.55 | 78.02 | 76.73 | -0.33% | 16,851 |
| Dec 29, 2025 | 79.17 | 79.29 | 78.17 | 78.28 | 76.98 | -0.84% | 22,255 |
| Dec 24, 2025 | 78.70 | 78.94 | 78.29 | 78.94 | 77.63 | 0.30% | 12,005 |
| Dec 23, 2025 | 78.02 | 78.76 | 78.02 | 78.70 | 77.40 | 0.37% | 198,687 |
| Dec 22, 2025 | 77.30 | 78.43 | 77.30 | 78.41 | 77.11 | 1.82% | 14,396 |
| Dec 19, 2025 | 77.08 | 77.22 | 76.72 | 77.01 | 75.73 | 0.59% | 14,007 |
| Dec 18, 2025 | 77.00 | 77.00 | 75.88 | 76.56 | 75.29 | 0.31% | 16,374 |
| Dec 17, 2025 | 76.00 | 76.59 | 75.87 | 76.32 | 75.06 | 0.58% | 25,486 |
| Dec 16, 2025 | 76.30 | 76.35 | 75.77 | 75.88 | 74.62 | -0.64% | 29,401 |
| Dec 15, 2025 | 76.87 | 76.87 | 76.12 | 76.37 | 75.10 | -0.59% | 20,742 |
| Dec 12, 2025 | 76.74 | 77.08 | 76.66 | 76.82 | 75.55 | 1.01% | 10,336 |
| Dec 11, 2025 | 77.17 | 77.17 | 76.02 | 76.05 | 74.79 | 0.04% | 50,380 |
| Dec 10, 2025 | 76.73 | 76.73 | 75.86 | 76.02 | 74.76 | 0.01% | 13,438 |
| Dec 9, 2025 | 76.33 | 76.41 | 76.01 | 76.01 | 74.75 | -0.77% | 63,114 |
| Dec 8, 2025 | 76.40 | 76.75 | 76.25 | 76.60 | 75.33 | 0.21% | 26,657 |
| Dec 5, 2025 | 79.09 | 79.09 | 76.44 | 76.44 | 75.17 | 0.03% | 17,339 |
| Dec 4, 2025 | 77.00 | 77.20 | 76.30 | 76.42 | 75.15 | -0.93% | 19,672 |
| Dec 3, 2025 | 77.16 | 77.36 | 76.81 | 77.14 | 75.86 | 0.33% | 22,539 |
| Dec 2, 2025 | 76.89 | 77.14 | 76.78 | 76.89 | 75.62 | - | 21,818 |
| Dec 1, 2025 | 77.88 | 78.00 | 76.89 | 76.89 | 75.62 | -1.32% | 25,427 |
| Nov 28, 2025 | 77.04 | 77.92 | 77.00 | 77.92 | 76.63 | 0.67% | 24,328 |
| Nov 27, 2025 | 78.28 | 78.41 | 77.29 | 77.40 | 76.12 | -0.08% | 23,815 |
| Nov 26, 2025 | 76.82 | 77.78 | 76.82 | 77.46 | 76.18 | 1.25% | 28,126 |
| Nov 25, 2025 | 76.19 | 76.67 | 76.19 | 76.50 | 75.23 | 1.30% | 28,441 |
| Nov 24, 2025 | 75.14 | 75.63 | 75.01 | 75.52 | 74.27 | 1.63% | 17,148 |
| Nov 21, 2025 | 76.30 | 76.30 | 74.21 | 74.31 | 73.08 | -2.60% | 41,697 |
| Nov 20, 2025 | 75.50 | 76.62 | 75.50 | 76.29 | 75.03 | 1.64% | 26,794 |
| Nov 19, 2025 | 75.00 | 75.53 | 75.00 | 75.06 | 73.82 | 0.08% | 38,388 |
| Nov 18, 2025 | 76.97 | 76.99 | 75.00 | 75.00 | 73.76 | -2.67% | 18,311 |
| Nov 17, 2025 | 76.00 | 77.14 | 75.74 | 77.06 | 75.78 | 0.81% | 15,379 |
| Nov 14, 2025 | 76.50 | 76.51 | 75.87 | 76.44 | 75.17 | -1.11% | 36,217 |
| Nov 13, 2025 | 78.25 | 78.25 | 77.10 | 77.30 | 76.02 | -0.49% | 20,347 |
| Nov 12, 2025 | 77.90 | 78.10 | 77.65 | 77.68 | 76.39 | -0.06% | 14,546 |
| Nov 11, 2025 | 77.35 | 77.89 | 77.35 | 77.73 | 76.44 | 0.91% | 27,102 |
| Nov 10, 2025 | 76.00 | 77.03 | 76.00 | 77.03 | 75.75 | 2.28% | 17,239 |
| Nov 7, 2025 | 76.25 | 76.25 | 75.31 | 75.31 | 74.06 | -0.89% | 30,396 |
| Nov 6, 2025 | 76.60 | 76.91 | 75.97 | 75.99 | 74.73 | 0.07% | 16,774 |
| Nov 5, 2025 | 76.70 | 76.71 | 75.15 | 75.94 | 74.68 | -1.25% | 34,466 |
| Nov 4, 2025 | 77.25 | 77.29 | 76.66 | 76.90 | 75.63 | -0.62% | 26,547 |
| Nov 3, 2025 | 77.98 | 78.25 | 77.37 | 77.38 | 76.10 | -0.92% | 17,402 |
| Oct 31, 2025 | 78.19 | 78.53 | 78.10 | 78.10 | 76.81 | 0.37% | 16,310 |
| Oct 30, 2025 | 77.61 | 78.02 | 77.59 | 77.81 | 76.52 | -0.44% | 13,110 |
| Oct 29, 2025 | 78.97 | 78.97 | 78.15 | 78.15 | 76.85 | -0.14% | 19,754 |
| Oct 28, 2025 | 78.90 | 78.90 | 78.05 | 78.26 | 76.96 | -1.25% | 54,160 |
| Oct 27, 2025 | 79.59 | 79.59 | 79.20 | 79.25 | 77.94 | 0.11% | 18,418 |
| Oct 24, 2025 | 79.40 | 79.40 | 78.89 | 79.16 | 77.85 | 0.76% | 12,255 |
| Oct 23, 2025 | 77.76 | 78.84 | 77.76 | 78.56 | 77.26 | 0.55% | 13,756 |
| Oct 22, 2025 | 78.75 | 78.75 | 77.50 | 78.13 | 76.84 | -1.56% | 29,877 |
| Oct 21, 2025 | 81.00 | 81.00 | 79.32 | 79.37 | 78.05 | 0.90% | 18,239 |
| Oct 20, 2025 | 79.00 | 79.08 | 78.51 | 78.66 | 77.36 | -0.42% | 27,687 |
| Oct 17, 2025 | 79.65 | 79.69 | 78.90 | 78.99 | 77.68 | -1.09% | 21,518 |
| Oct 16, 2025 | 79.94 | 80.25 | 79.46 | 79.86 | 78.54 | 0.81% | 20,676 |
| Oct 15, 2025 | 79.00 | 79.73 | 79.00 | 79.22 | 77.91 | 0.53% | 26,927 |
| Oct 14, 2025 | 78.51 | 79.09 | 78.50 | 78.80 | 77.49 | 0.99% | 18,860 |