Vanguard Global Value Equity Active ETF (ASX:VVLU)
Australia
· Delayed Price · Currency is AUD 80.22
+0.21 (0.26%)
At close: Mar 6, 2026
ASX:VVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.24 | 80.78 | 79.99 | 80.22 | 80.22 | 0.26% | 15,484 |
| Mar 5, 2026 | 80.05 | 80.30 | 79.93 | 80.01 | 80.01 | -0.05% | 11,641 |
| Mar 4, 2026 | 80.54 | 80.54 | 79.72 | 80.05 | 80.05 | 0.55% | 22,921 |
| Mar 3, 2026 | 81.38 | 81.38 | 79.61 | 79.61 | 79.61 | -0.79% | 19,523 |
| Mar 2, 2026 | 81.14 | 81.14 | 80.16 | 80.24 | 80.24 | -1.11% | 61,533 |
| Feb 27, 2026 | 81.23 | 81.46 | 81.14 | 81.14 | 81.14 | - | 12,399 |
| Feb 26, 2026 | 81.30 | 81.41 | 81.00 | 81.14 | 81.14 | 0.35% | 34,857 |
| Feb 25, 2026 | 81.16 | 81.47 | 80.86 | 80.86 | 80.86 | -0.36% | 20,584 |
| Feb 24, 2026 | 81.56 | 81.56 | 81.00 | 81.15 | 81.15 | -1.02% | 27,938 |
| Feb 23, 2026 | 82.26 | 82.26 | 81.66 | 81.99 | 81.99 | -0.34% | 18,212 |
| Feb 20, 2026 | 82.28 | 82.50 | 81.83 | 82.27 | 82.27 | 0.15% | 9,155 |
| Feb 19, 2026 | 82.00 | 82.49 | 82.00 | 82.15 | 82.15 | 0.67% | 15,641 |
| Feb 18, 2026 | 82.00 | 82.00 | 81.27 | 81.60 | 81.60 | 0.29% | 9,456 |
| Feb 17, 2026 | 81.85 | 81.85 | 81.36 | 81.36 | 81.36 | -0.17% | 13,891 |
| Feb 16, 2026 | 81.40 | 82.20 | 81.40 | 81.50 | 81.50 | 0.39% | 20,793 |
| Feb 13, 2026 | 81.25 | 81.25 | 81.00 | 81.18 | 81.18 | -1.28% | 18,669 |
| Feb 12, 2026 | 82.20 | 82.23 | 81.65 | 82.23 | 82.23 | 0.28% | 17,845 |
| Feb 11, 2026 | 82.15 | 82.36 | 81.81 | 82.00 | 82.00 | - | 12,073 |
| Feb 10, 2026 | 82.92 | 82.92 | 81.61 | 82.00 | 82.00 | -0.68% | 12,974 |
| Feb 9, 2026 | 82.00 | 82.98 | 82.00 | 82.56 | 82.56 | 0.93% | 14,196 |
| Feb 6, 2026 | 83.00 | 83.00 | 81.77 | 81.80 | 81.80 | -1.02% | 12,528 |
| Feb 5, 2026 | 82.12 | 82.69 | 82.12 | 82.64 | 82.64 | 2.34% | 18,445 |
| Feb 4, 2026 | 80.59 | 80.90 | 80.51 | 80.75 | 80.75 | -0.05% | 19,591 |
| Feb 3, 2026 | 80.92 | 81.51 | 80.57 | 80.79 | 80.79 | 1.05% | 14,216 |
| Feb 2, 2026 | 80.49 | 80.84 | 79.89 | 79.95 | 79.95 | 0.19% | 24,162 |
| Jan 30, 2026 | 79.27 | 80.06 | 79.27 | 79.80 | 79.80 | 1.57% | 11,461 |
| Jan 29, 2026 | 79.74 | 79.74 | 78.57 | 78.57 | 78.57 | -1.86% | 22,294 |
| Jan 28, 2026 | 80.60 | 80.60 | 79.88 | 80.06 | 80.06 | -0.88% | 17,993 |
| Jan 27, 2026 | 81.18 | 81.18 | 80.55 | 80.77 | 80.77 | -1.10% | 17,633 |
| Jan 23, 2026 | 82.13 | 82.13 | 81.60 | 81.67 | 81.67 | -0.46% | 11,365 |
| Jan 22, 2026 | 82.49 | 82.84 | 81.96 | 82.05 | 82.05 | 1.08% | 14,868 |
| Jan 21, 2026 | 81.35 | 81.47 | 81.13 | 81.17 | 81.17 | -0.10% | 26,628 |
| Jan 20, 2026 | 82.00 | 82.04 | 81.25 | 81.25 | 81.25 | -0.98% | 23,204 |
| Jan 19, 2026 | 83.00 | 83.29 | 81.90 | 82.05 | 82.05 | -1.47% | 20,940 |
| Jan 16, 2026 | 83.90 | 83.90 | 83.05 | 83.27 | 83.27 | 0.19% | 11,908 |
| Jan 15, 2026 | 82.96 | 83.27 | 82.55 | 83.11 | 83.11 | 1.21% | 12,794 |
| Jan 14, 2026 | 83.34 | 83.34 | 82.01 | 82.12 | 82.12 | 0.02% | 13,586 |
| Jan 13, 2026 | 83.45 | 83.45 | 81.87 | 82.10 | 82.10 | 0.12% | 18,536 |
| Jan 12, 2026 | 82.50 | 82.67 | 82.00 | 82.00 | 82.00 | 0.29% | 18,364 |
| Jan 9, 2026 | 81.78 | 82.20 | 81.76 | 81.76 | 81.76 | 1.04% | 9,359 |
| Jan 8, 2026 | 81.24 | 81.24 | 80.72 | 80.92 | 80.92 | -0.34% | 9,508 |
| Jan 7, 2026 | 81.16 | 81.51 | 81.10 | 81.20 | 81.20 | 0.32% | 10,987 |
| Jan 6, 2026 | 80.71 | 81.10 | 80.71 | 80.94 | 80.94 | 0.46% | 9,729 |
| Jan 5, 2026 | 81.00 | 81.00 | 80.16 | 80.57 | 80.57 | 0.74% | 12,260 |
| Jan 2, 2026 | 80.99 | 80.99 | 79.81 | 79.98 | 79.98 | -1.28% | 11,635 |
| Dec 31, 2025 | 81.08 | 81.16 | 80.90 | 81.02 | 80.32 | 0.10% | 2,492 |
| Dec 30, 2025 | 81.14 | 81.18 | 80.88 | 80.94 | 80.24 | -0.20% | 4,225 |
| Dec 29, 2025 | 81.00 | 81.28 | 80.78 | 81.10 | 80.40 | 0.60% | 6,406 |
| Dec 24, 2025 | 81.48 | 81.48 | 80.43 | 80.62 | 79.92 | -0.80% | 9,001 |
| Dec 23, 2025 | 81.56 | 81.56 | 81.27 | 81.27 | 80.57 | -0.37% | 11,409 |
| Dec 22, 2025 | 82.00 | 82.08 | 81.56 | 81.57 | 80.86 | 0.11% | 13,027 |
| Dec 19, 2025 | 81.58 | 81.90 | 81.41 | 81.48 | 80.77 | -0.13% | 12,148 |
| Dec 18, 2025 | 81.33 | 81.82 | 81.33 | 81.59 | 80.88 | 0.32% | 23,743 |
| Dec 17, 2025 | 81.88 | 81.91 | 81.02 | 81.33 | 80.62 | -0.22% | 16,914 |
| Dec 16, 2025 | 81.78 | 81.78 | 81.44 | 81.51 | 80.80 | -0.10% | 51,029 |
| Dec 15, 2025 | 82.00 | 82.00 | 81.41 | 81.59 | 80.88 | -0.26% | 341,626 |
| Dec 12, 2025 | 82.35 | 82.35 | 81.46 | 81.80 | 81.09 | 1.15% | 13,216 |
| Dec 11, 2025 | 80.57 | 81.05 | 80.57 | 80.87 | 80.17 | 1.60% | 71,840 |
| Dec 10, 2025 | 79.00 | 79.75 | 79.00 | 79.60 | 78.91 | 0.43% | 14,843 |
| Dec 9, 2025 | 79.69 | 79.87 | 79.26 | 79.26 | 78.57 | -0.60% | 26,190 |
| Dec 8, 2025 | 80.29 | 80.29 | 79.71 | 79.74 | 79.05 | 0.04% | 14,229 |
| Dec 5, 2025 | 80.04 | 80.10 | 79.71 | 79.71 | 79.02 | -0.42% | 9,883 |
| Dec 4, 2025 | 80.00 | 80.26 | 80.00 | 80.05 | 79.36 | 0.06% | 13,043 |
| Dec 3, 2025 | 80.35 | 80.35 | 79.55 | 80.00 | 79.31 | 0.21% | 20,819 |
| Dec 2, 2025 | 79.89 | 80.95 | 79.83 | 79.83 | 79.14 | 0.43% | 57,080 |
| Dec 1, 2025 | 80.43 | 80.43 | 79.49 | 79.49 | 78.80 | -0.58% | 20,680 |
| Nov 28, 2025 | 79.85 | 80.25 | 79.83 | 79.95 | 79.26 | 0.08% | 15,682 |
| Nov 27, 2025 | 80.00 | 80.19 | 79.86 | 79.89 | 79.20 | 0.15% | 11,649 |
| Nov 26, 2025 | 78.85 | 80.09 | 78.85 | 79.77 | 79.08 | 1.57% | 18,798 |
| Nov 25, 2025 | 78.69 | 78.86 | 78.45 | 78.54 | 77.86 | 0.41% | 12,676 |
| Nov 24, 2025 | 76.83 | 78.70 | 76.83 | 78.22 | 77.54 | 1.81% | 12,256 |
| Nov 21, 2025 | 77.26 | 77.26 | 76.46 | 76.83 | 76.16 | -0.67% | 15,644 |
| Nov 20, 2025 | 77.20 | 77.91 | 77.15 | 77.35 | 76.68 | 0.29% | 19,714 |
| Nov 19, 2025 | 76.97 | 77.36 | 76.90 | 77.13 | 76.46 | 0.29% | 13,977 |
| Nov 18, 2025 | 77.32 | 77.33 | 76.91 | 76.91 | 76.24 | -1.71% | 14,790 |
| Nov 17, 2025 | 78.55 | 78.55 | 78.05 | 78.25 | 77.57 | -0.38% | 20,245 |
| Nov 14, 2025 | 78.75 | 78.75 | 78.40 | 78.55 | 77.87 | -0.27% | 25,077 |
| Nov 13, 2025 | 78.78 | 79.12 | 78.68 | 78.76 | 78.08 | 0.10% | 17,969 |
| Nov 12, 2025 | 78.00 | 78.81 | 78.00 | 78.68 | 78.00 | 1.08% | 38,581 |
| Nov 11, 2025 | 77.69 | 78.10 | 77.69 | 77.84 | 77.17 | 0.21% | 44,967 |
| Nov 10, 2025 | 77.63 | 78.05 | 77.57 | 77.68 | 77.01 | 0.39% | 19,358 |
| Nov 7, 2025 | 77.50 | 77.70 | 77.38 | 77.38 | 76.71 | -0.15% | 17,306 |
| Nov 6, 2025 | 77.93 | 77.93 | 77.40 | 77.50 | 76.83 | 0.77% | 13,193 |
| Nov 5, 2025 | 77.42 | 77.42 | 76.91 | 76.91 | 76.24 | 0.01% | 21,127 |
| Nov 4, 2025 | 78.95 | 78.95 | 76.90 | 76.90 | 76.23 | -0.17% | 13,323 |
| Nov 3, 2025 | 76.86 | 77.31 | 76.86 | 77.03 | 76.36 | 0.56% | 9,333 |
| Oct 31, 2025 | 76.82 | 76.82 | 76.53 | 76.60 | 75.94 | -0.53% | 17,882 |
| Oct 30, 2025 | 77.34 | 77.47 | 77.01 | 77.01 | 76.34 | -0.39% | 16,905 |
| Oct 29, 2025 | 77.62 | 77.63 | 77.24 | 77.31 | 76.64 | -0.80% | 15,916 |
| Oct 28, 2025 | 78.32 | 78.51 | 77.93 | 77.93 | 77.25 | -0.94% | 15,010 |
| Oct 27, 2025 | 78.75 | 78.93 | 78.67 | 78.67 | 77.99 | 0.41% | 14,866 |
| Oct 24, 2025 | 78.26 | 78.35 | 78.08 | 78.35 | 77.67 | 0.54% | 10,176 |
| Oct 23, 2025 | 77.90 | 78.24 | 77.85 | 77.93 | 77.25 | -0.03% | 16,528 |
| Oct 22, 2025 | 77.70 | 78.07 | 77.70 | 77.95 | 77.27 | 0.30% | 12,426 |
| Oct 21, 2025 | 77.33 | 77.81 | 77.33 | 77.72 | 77.05 | 0.96% | 13,348 |
| Oct 20, 2025 | 76.80 | 77.17 | 76.78 | 76.98 | 76.31 | 0.37% | 136,799 |
| Oct 17, 2025 | 76.74 | 76.91 | 76.70 | 76.70 | 76.04 | -1.17% | 18,154 |
| Oct 16, 2025 | 77.36 | 77.68 | 77.30 | 77.61 | 76.94 | 0.23% | 73,711 |
| Oct 15, 2025 | 77.16 | 77.51 | 77.16 | 77.43 | 76.76 | 1.52% | 7,955 |
| Oct 14, 2025 | 76.04 | 76.50 | 76.04 | 76.27 | 75.61 | 0.38% | 10,011 |