Vanguard MSCI Australian Small Companies Index ETF (ASX:VSO)
Australia
· Delayed Price · Currency is AUD 76.44
+0.02 (0.03%)
At close: Dec 5, 2025
ASX:VSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.09 | 79.09 | 76.44 | 76.44 | 76.44 | 0.03% | 17,339 |
| Dec 4, 2025 | 77.00 | 77.20 | 76.30 | 76.42 | 76.42 | -0.93% | 19,672 |
| Dec 3, 2025 | 77.16 | 77.36 | 76.81 | 77.14 | 77.14 | 0.33% | 22,539 |
| Dec 2, 2025 | 76.89 | 77.14 | 76.78 | 76.89 | 76.89 | - | 21,818 |
| Dec 1, 2025 | 77.88 | 78.00 | 76.89 | 76.89 | 76.89 | -1.32% | 25,427 |
| Nov 28, 2025 | 77.04 | 77.92 | 77.00 | 77.92 | 77.92 | 0.67% | 24,328 |
| Nov 27, 2025 | 78.28 | 78.41 | 77.29 | 77.40 | 77.40 | -0.08% | 23,815 |
| Nov 26, 2025 | 76.82 | 77.78 | 76.82 | 77.46 | 77.46 | 1.25% | 28,126 |
| Nov 25, 2025 | 76.19 | 76.67 | 76.19 | 76.50 | 76.50 | 1.30% | 28,441 |
| Nov 24, 2025 | 75.14 | 75.63 | 75.01 | 75.52 | 75.52 | 1.63% | 17,148 |
| Nov 21, 2025 | 76.30 | 76.30 | 74.21 | 74.31 | 74.31 | -2.60% | 41,697 |
| Nov 20, 2025 | 75.50 | 76.62 | 75.50 | 76.29 | 76.29 | 1.64% | 26,794 |
| Nov 19, 2025 | 75.00 | 75.53 | 75.00 | 75.06 | 75.06 | 0.08% | 38,388 |
| Nov 18, 2025 | 76.97 | 76.99 | 75.00 | 75.00 | 75.00 | -2.67% | 18,311 |
| Nov 17, 2025 | 76.00 | 77.14 | 75.74 | 77.06 | 77.06 | 0.81% | 15,379 |
| Nov 14, 2025 | 76.50 | 76.51 | 75.87 | 76.44 | 76.44 | -1.11% | 36,217 |
| Nov 13, 2025 | 78.25 | 78.25 | 77.10 | 77.30 | 77.30 | -0.49% | 20,347 |
| Nov 12, 2025 | 77.90 | 78.10 | 77.65 | 77.68 | 77.68 | -0.06% | 14,546 |
| Nov 11, 2025 | 77.35 | 77.89 | 77.35 | 77.73 | 77.73 | 0.91% | 27,102 |
| Nov 10, 2025 | 76.00 | 77.03 | 76.00 | 77.03 | 77.03 | 2.28% | 17,239 |
| Nov 7, 2025 | 76.25 | 76.25 | 75.31 | 75.31 | 75.31 | -0.89% | 30,396 |
| Nov 6, 2025 | 76.60 | 76.91 | 75.97 | 75.99 | 75.99 | 0.07% | 16,774 |
| Nov 5, 2025 | 76.70 | 76.71 | 75.15 | 75.94 | 75.94 | -1.25% | 34,466 |
| Nov 4, 2025 | 77.25 | 77.29 | 76.66 | 76.90 | 76.90 | -0.62% | 26,547 |
| Nov 3, 2025 | 77.98 | 78.25 | 77.37 | 77.38 | 77.38 | -0.92% | 17,402 |
| Oct 31, 2025 | 78.19 | 78.53 | 78.10 | 78.10 | 78.10 | 0.37% | 16,310 |
| Oct 30, 2025 | 77.61 | 78.02 | 77.59 | 77.81 | 77.81 | -0.44% | 13,110 |
| Oct 29, 2025 | 78.97 | 78.97 | 78.15 | 78.15 | 78.15 | -0.14% | 19,754 |
| Oct 28, 2025 | 78.90 | 78.90 | 78.05 | 78.26 | 78.26 | -1.25% | 54,160 |
| Oct 27, 2025 | 79.59 | 79.59 | 79.20 | 79.25 | 79.25 | 0.11% | 18,418 |
| Oct 24, 2025 | 79.40 | 79.40 | 78.89 | 79.16 | 79.16 | 0.76% | 12,255 |
| Oct 23, 2025 | 77.76 | 78.84 | 77.76 | 78.56 | 78.56 | 0.55% | 13,756 |
| Oct 22, 2025 | 78.75 | 78.75 | 77.50 | 78.13 | 78.13 | -1.56% | 29,877 |
| Oct 21, 2025 | 81.00 | 81.00 | 79.32 | 79.37 | 79.37 | 0.90% | 18,239 |
| Oct 20, 2025 | 79.00 | 79.08 | 78.51 | 78.66 | 78.66 | -0.42% | 27,687 |
| Oct 17, 2025 | 79.65 | 79.69 | 78.90 | 78.99 | 78.99 | -1.09% | 21,518 |
| Oct 16, 2025 | 79.94 | 80.25 | 79.46 | 79.86 | 79.86 | 0.81% | 20,676 |
| Oct 15, 2025 | 79.00 | 79.73 | 79.00 | 79.22 | 79.22 | 0.53% | 26,927 |
| Oct 14, 2025 | 78.51 | 79.09 | 78.50 | 78.80 | 78.80 | 0.99% | 18,860 |
| Oct 13, 2025 | 78.59 | 78.74 | 78.03 | 78.03 | 78.03 | -1.04% | 22,690 |
| Oct 10, 2025 | 79.18 | 79.35 | 78.58 | 78.85 | 78.85 | -1.44% | 17,340 |
| Oct 9, 2025 | 79.92 | 80.00 | 79.05 | 80.00 | 80.00 | 1.25% | 25,850 |
| Oct 8, 2025 | 79.00 | 79.01 | 78.34 | 79.01 | 79.01 | 0.50% | 15,626 |
| Oct 7, 2025 | 79.04 | 79.24 | 78.62 | 78.62 | 78.62 | -0.53% | 17,959 |
| Oct 6, 2025 | 79.02 | 79.27 | 78.83 | 79.04 | 79.04 | 0.29% | 15,542 |
| Oct 3, 2025 | 78.32 | 78.86 | 78.25 | 78.81 | 78.81 | 1.17% | 25,004 |
| Oct 2, 2025 | 77.49 | 78.15 | 77.31 | 77.90 | 77.90 | 0.95% | 25,652 |
| Oct 1, 2025 | 76.98 | 77.17 | 76.50 | 77.17 | 77.17 | 0.49% | 22,643 |
| Sep 30, 2025 | 76.77 | 77.15 | 76.67 | 76.79 | 76.79 | 0.75% | 24,899 |
| Sep 29, 2025 | 76.30 | 77.06 | 76.22 | 76.22 | 76.22 | 0.13% | 21,425 |
| Sep 26, 2025 | 76.27 | 77.67 | 75.96 | 76.12 | 76.12 | -0.21% | 18,575 |
| Sep 25, 2025 | 76.17 | 76.66 | 76.01 | 76.28 | 76.28 | -0.18% | 20,265 |
| Sep 24, 2025 | 77.80 | 77.80 | 76.11 | 76.42 | 76.42 | -0.60% | 70,808 |
| Sep 23, 2025 | 76.80 | 76.92 | 76.49 | 76.88 | 76.88 | 0.68% | 25,154 |
| Sep 22, 2025 | 76.40 | 76.58 | 76.24 | 76.36 | 76.36 | 0.58% | 20,393 |
| Sep 19, 2025 | 75.84 | 76.41 | 75.84 | 75.92 | 75.92 | 0.44% | 19,163 |
| Sep 18, 2025 | 76.00 | 76.03 | 75.18 | 75.59 | 75.59 | 0.19% | 30,687 |
| Sep 17, 2025 | 76.26 | 76.83 | 75.43 | 75.45 | 75.45 | -0.51% | 31,999 |
| Sep 16, 2025 | 75.50 | 76.04 | 75.50 | 75.84 | 75.84 | 0.60% | 20,505 |
| Sep 15, 2025 | 74.95 | 75.41 | 74.63 | 75.39 | 75.39 | 0.33% | 16,349 |
| Sep 12, 2025 | 75.00 | 75.40 | 74.96 | 75.14 | 75.14 | 0.58% | 23,450 |
| Sep 11, 2025 | 74.71 | 74.88 | 74.57 | 74.71 | 74.71 | - | 56,171 |
| Sep 10, 2025 | 74.90 | 74.90 | 74.36 | 74.71 | 74.71 | -0.64% | 20,042 |
| Sep 9, 2025 | 75.01 | 75.20 | 74.90 | 75.19 | 75.19 | 0.35% | 18,124 |
| Sep 8, 2025 | 75.17 | 75.18 | 74.90 | 74.93 | 74.93 | -0.36% | 13,504 |
| Sep 5, 2025 | 75.00 | 75.38 | 74.51 | 75.20 | 75.20 | 1.43% | 12,660 |
| Sep 4, 2025 | 74.12 | 74.47 | 74.00 | 74.14 | 74.14 | 0.49% | 15,581 |
| Sep 3, 2025 | 74.51 | 74.93 | 73.78 | 73.78 | 73.78 | -1.23% | 14,839 |
| Sep 2, 2025 | 75.28 | 75.42 | 74.69 | 74.70 | 74.70 | -0.77% | 22,722 |
| Sep 1, 2025 | 75.50 | 75.50 | 75.01 | 75.28 | 75.28 | 0.17% | 21,140 |
| Aug 29, 2025 | 74.50 | 75.15 | 74.35 | 75.15 | 75.15 | 1.09% | 15,476 |
| Aug 28, 2025 | 75.17 | 75.17 | 74.34 | 74.34 | 74.34 | -0.96% | 25,544 |
| Aug 27, 2025 | 75.01 | 75.14 | 74.84 | 75.06 | 75.06 | 1.02% | 22,554 |
| Aug 26, 2025 | 74.89 | 74.89 | 74.14 | 74.30 | 74.30 | -0.84% | 17,606 |
| Aug 25, 2025 | 74.13 | 74.93 | 74.13 | 74.93 | 74.93 | 1.93% | 14,134 |
| Aug 22, 2025 | 74.11 | 74.20 | 73.51 | 73.51 | 73.51 | -0.72% | 67,503 |
| Aug 21, 2025 | 73.23 | 74.10 | 73.23 | 74.04 | 74.04 | 1.47% | 24,059 |
| Aug 20, 2025 | 73.57 | 73.68 | 72.91 | 72.97 | 72.97 | -0.64% | 26,400 |
| Aug 19, 2025 | 73.25 | 73.48 | 73.03 | 73.44 | 73.44 | -0.03% | 39,680 |
| Aug 18, 2025 | 73.20 | 73.61 | 72.79 | 73.46 | 73.46 | 0.27% | 15,443 |
| Aug 15, 2025 | 72.89 | 73.26 | 72.71 | 73.26 | 73.26 | 0.81% | 17,093 |
| Aug 14, 2025 | 72.48 | 72.99 | 72.48 | 72.67 | 72.67 | 0.53% | 27,591 |
| Aug 13, 2025 | 71.50 | 72.61 | 71.50 | 72.29 | 72.29 | 0.03% | 17,933 |
| Aug 12, 2025 | 72.40 | 72.40 | 71.96 | 72.27 | 72.27 | 0.18% | 17,211 |
| Aug 11, 2025 | 72.19 | 72.44 | 72.05 | 72.14 | 72.14 | 0.14% | 37,414 |
| Aug 8, 2025 | 71.50 | 72.14 | 71.50 | 72.04 | 72.04 | 0.39% | 17,871 |
| Aug 7, 2025 | 71.60 | 71.76 | 71.48 | 71.76 | 71.76 | 0.55% | 18,632 |
| Aug 6, 2025 | 70.68 | 71.44 | 70.68 | 71.37 | 71.37 | 1.06% | 33,362 |
| Aug 5, 2025 | 70.40 | 70.76 | 70.40 | 70.62 | 70.62 | 1.36% | 19,824 |
| Aug 4, 2025 | 69.30 | 69.82 | 69.08 | 69.67 | 69.67 | 0.19% | 21,780 |
| Aug 1, 2025 | 69.41 | 69.54 | 69.06 | 69.54 | 69.54 | -0.32% | 15,644 |
| Jul 31, 2025 | 69.74 | 69.76 | 69.31 | 69.76 | 69.76 | -0.51% | 33,447 |
| Jul 30, 2025 | 69.00 | 70.20 | 69.00 | 70.12 | 70.12 | 0.73% | 237,493 |
| Jul 29, 2025 | 69.15 | 69.71 | 69.15 | 69.61 | 69.61 | -0.37% | 16,368 |
| Jul 28, 2025 | 70.13 | 70.25 | 69.87 | 69.87 | 69.87 | -0.33% | 45,274 |
| Jul 25, 2025 | 70.30 | 70.30 | 70.00 | 70.10 | 70.10 | -0.36% | 18,981 |
| Jul 24, 2025 | 70.73 | 70.79 | 70.30 | 70.35 | 70.35 | -0.35% | 17,881 |
| Jul 23, 2025 | 70.43 | 70.69 | 70.43 | 70.60 | 70.60 | 0.57% | 15,561 |
| Jul 22, 2025 | 69.65 | 70.23 | 69.65 | 70.20 | 70.20 | 0.85% | 22,981 |
| Jul 21, 2025 | 70.01 | 70.06 | 69.48 | 69.61 | 69.61 | -0.93% | 20,388 |