Skip to main content
Vanguard Global Value Equity Active ETF (ASX:VVLU)
Australia flag Australia · Delayed Price · Currency is AUD
79.71
-0.34 (-0.42%)
At close: Dec 5, 2025

ASX:VVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202580.0480.1079.7179.7179.71-0.42%9,883
Dec 4, 202580.0080.2680.0080.0580.050.06%13,043
Dec 3, 202580.3580.3579.5580.0080.000.21%20,819
Dec 2, 202579.8980.9579.8379.8379.830.43%57,080
Dec 1, 202580.4380.4379.4979.4979.49-0.58%20,680
Nov 28, 202579.8580.2579.8379.9579.950.08%15,682
Nov 27, 202580.0080.1979.8679.8979.890.15%11,649
Nov 26, 202578.8580.0978.8579.7779.771.57%18,798
Nov 25, 202578.6978.8678.4578.5478.540.41%12,676
Nov 24, 202576.8378.7076.8378.2278.221.81%12,256
Nov 21, 202577.2677.2676.4676.8376.83-0.67%15,644
Nov 20, 202577.2077.9177.1577.3577.350.29%19,714
Nov 19, 202576.9777.3676.9077.1377.130.29%13,977
Nov 18, 202577.3277.3376.9176.9176.91-1.71%14,790
Nov 17, 202578.5578.5578.0578.2578.25-0.38%20,245
Nov 14, 202578.7578.7578.4078.5578.55-0.27%25,077
Nov 13, 202578.7879.1278.6878.7678.760.10%17,969
Nov 12, 202578.0078.8178.0078.6878.681.08%38,581
Nov 11, 202577.6978.1077.6977.8477.840.21%44,967
Nov 10, 202577.6378.0577.5777.6877.680.39%19,358
Nov 7, 202577.5077.7077.3877.3877.38-0.15%17,306
Nov 6, 202577.9377.9377.4077.5077.500.77%13,193
Nov 5, 202577.4277.4276.9176.9176.910.01%21,127
Nov 4, 202578.9578.9576.9076.9076.90-0.17%13,323
Nov 3, 202576.8677.3176.8677.0377.030.56%9,333
Oct 31, 202576.8276.8276.5376.6076.60-0.53%17,882
Oct 30, 202577.3477.4777.0177.0177.01-0.39%16,905
Oct 29, 202577.6277.6377.2477.3177.31-0.80%15,916
Oct 28, 202578.3278.5177.9377.9377.93-0.94%15,010
Oct 27, 202578.7578.9378.6778.6778.670.41%14,866
Oct 24, 202578.2678.3578.0878.3578.350.54%10,176
Oct 23, 202577.9078.2477.8577.9377.93-0.03%16,528
Oct 22, 202577.7078.0777.7077.9577.950.30%12,426
Oct 21, 202577.3377.8177.3377.7277.720.96%13,348
Oct 20, 202576.8077.1776.7876.9876.980.37%136,799
Oct 17, 202576.7476.9176.7076.7076.70-1.17%18,154
Oct 16, 202577.3677.6877.3077.6177.610.23%73,711
Oct 15, 202577.1677.5177.1677.4377.431.52%7,955
Oct 14, 202576.0476.5076.0476.2776.270.38%10,011
Oct 13, 202576.1876.2375.7675.9875.98-0.90%95,410
Oct 10, 202577.1077.1876.6776.6776.67-0.38%22,978
Oct 9, 202577.3877.4576.9676.9676.96-0.58%23,292
Oct 8, 202577.2077.5977.1677.4177.410.14%19,156
Oct 7, 202577.5777.5777.2977.3077.30-1.10%6,967
Oct 6, 202578.3078.4977.9378.1678.160.62%21,895
Oct 3, 202577.5077.7577.3477.6877.680.49%13,231
Oct 2, 202577.0777.4677.0777.3077.300.98%15,273
Oct 1, 202576.8076.8076.5076.5576.55-0.78%15,117
Sep 30, 202577.5577.5577.0377.1576.85-1.03%19,789
Sep 29, 202577.8778.1277.8777.9577.650.95%11,531
Sep 26, 202577.3077.4877.2177.2276.92-0.10%21,442
Sep 25, 202577.5077.6777.3077.3077.000.35%10,071
Sep 24, 202577.2377.3977.0077.0376.73-0.26%18,625
Sep 23, 202577.4477.4577.2377.2376.930.06%13,602
Sep 22, 202577.3877.3977.1077.1876.88-1.09%26,990
Sep 19, 202577.9178.0777.8078.0377.731.15%7,597
Sep 18, 202577.0077.2476.7577.1476.841.26%19,792
Sep 17, 202576.4976.4976.1876.1875.89-0.76%22,427
Sep 16, 202576.7076.7876.5276.7676.460.04%13,653
Sep 15, 202577.0377.0376.6276.7376.43-0.61%34,300
Sep 12, 202577.2077.2877.1377.2076.900.73%22,505
Sep 11, 202576.6376.8476.6376.6476.340.04%11,210
Sep 10, 202577.0077.1176.6176.6176.31-0.51%10,075
Sep 9, 202577.3877.3877.0077.0076.70-0.65%16,486
Sep 8, 202577.7877.7877.5077.5077.20-0.17%10,525
Sep 5, 202577.7477.9177.6377.6377.330.64%14,262
Sep 4, 202576.8577.1876.8277.1476.840.44%11,275
Sep 3, 202577.1877.2876.8076.8076.50-0.92%10,534
Sep 2, 202577.3477.5677.2677.5177.210.14%9,504
Sep 1, 202577.3577.5977.2777.4077.100.06%7,561
Aug 29, 202577.6277.6277.3077.3577.05-0.73%12,187
Aug 28, 202577.8078.0577.5977.9277.620.35%8,376
Aug 27, 202577.7077.7377.5077.6577.35-0.01%15,703
Aug 26, 202577.9477.9477.4277.6677.36-0.44%14,393
Aug 25, 202578.1478.4778.0078.0077.701.38%5,114
Aug 22, 202577.0077.0476.8876.9476.640.30%16,093
Aug 21, 202576.7077.0576.7076.7176.41-0.03%10,938
Aug 20, 202576.5276.8976.5276.7376.430.97%15,089
Aug 19, 202575.9076.0975.8875.9975.700.29%13,445
Aug 18, 202575.9675.9675.7575.7775.48-0.66%11,368
Aug 15, 202576.2776.4176.0676.2775.980.82%15,185
Aug 14, 202575.4275.7675.4275.6575.361.24%16,517
Aug 13, 202574.7474.8474.7174.7274.431.60%13,451
Aug 12, 202573.4973.6773.2673.5473.26-0.04%21,022
Aug 11, 202573.7273.7873.5273.5773.291.00%8,218
Aug 8, 202573.0173.2872.8472.8472.560.26%16,454
Aug 7, 202572.9972.9972.6572.6572.37-0.71%10,011
Aug 6, 202572.9973.2572.8573.1772.890.45%21,608
Aug 5, 202572.5673.0172.5672.8472.561.46%12,952
Aug 4, 202571.6871.8671.6071.7971.51-1.39%17,001
Aug 1, 202573.0973.1472.8072.8072.52-0.40%13,877
Jul 31, 202573.6173.6173.0973.0972.81-1.00%32,137
Jul 30, 202573.9074.0473.7473.8373.55-0.05%18,214
Jul 29, 202573.9974.0473.8573.8773.59-0.79%22,360
Jul 28, 202573.9674.4673.9174.4674.171.35%23,843
Jul 25, 202573.5773.7173.4273.4773.19-0.51%15,147
Jul 24, 202574.0074.1973.8573.8573.570.38%10,768
Jul 23, 202573.6873.7773.5573.5773.291.46%6,323
Jul 22, 202572.6872.7672.5172.5172.23-14,709
Jul 21, 202572.8172.8272.5172.5172.23-0.82%10,926