Vanguard Global Value Equity Active ETF (ASX:VVLU)
Australia
· Delayed Price · Currency is AUD 78.35
+0.35 (0.45%)
Apr 28, 2026, 4:05 PM AEST
ASX:VVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.93 | 78.93 | 78.20 | 78.35 | 78.35 | 0.45% | 21,572 |
| Apr 27, 2026 | 78.34 | 78.34 | 78.00 | 78.00 | 78.00 | -0.51% | 14,596 |
| Apr 24, 2026 | 78.70 | 78.70 | 78.30 | 78.40 | 78.40 | -0.03% | 12,358 |
| Apr 23, 2026 | 78.80 | 78.80 | 78.17 | 78.42 | 78.42 | -1.08% | 12,450 |
| Apr 22, 2026 | 79.49 | 79.49 | 79.08 | 79.28 | 79.28 | -0.30% | 21,543 |
| Apr 21, 2026 | 79.56 | 79.63 | 79.30 | 79.52 | 79.52 | 1.05% | 19,082 |
| Apr 20, 2026 | 78.59 | 79.00 | 78.59 | 78.69 | 78.69 | 0.69% | 20,552 |
| Apr 17, 2026 | 78.52 | 78.52 | 78.03 | 78.15 | 78.15 | 0.84% | 10,474 |
| Apr 16, 2026 | 77.78 | 77.97 | 77.50 | 77.50 | 77.50 | -0.39% | 11,104 |
| Apr 15, 2026 | 77.80 | 78.05 | 77.70 | 77.80 | 77.80 | 0.05% | 12,170 |
| Apr 14, 2026 | 77.58 | 77.96 | 77.58 | 77.76 | 77.76 | 1.25% | 14,890 |
| Apr 13, 2026 | 77.62 | 77.73 | 76.78 | 76.80 | 76.80 | -1.20% | 19,851 |
| Apr 10, 2026 | 77.74 | 77.74 | 77.55 | 77.73 | 77.73 | -0.22% | 20,652 |
| Apr 9, 2026 | 78.00 | 78.13 | 77.76 | 77.90 | 77.90 | -0.03% | 17,989 |
| Apr 8, 2026 | 77.57 | 78.09 | 77.23 | 77.92 | 77.92 | 1.19% | 22,071 |
| Apr 7, 2026 | 77.00 | 77.54 | 77.00 | 77.00 | 77.00 | 0.56% | 43,041 |
| Apr 2, 2026 | 77.31 | 77.37 | 76.36 | 76.57 | 76.57 | -0.88% | 18,053 |
| Apr 1, 2026 | 76.79 | 77.25 | 76.67 | 77.25 | 77.25 | -1.87% | 30,118 |
| Mar 31, 2026 | 78.28 | 78.85 | 77.66 | 78.72 | 76.49 | 1.26% | 29,736 |
| Mar 30, 2026 | 79.20 | 79.20 | 77.14 | 77.74 | 75.54 | -1.59% | 23,759 |
| Mar 27, 2026 | 78.85 | 79.20 | 78.82 | 79.00 | 76.77 | 1.39% | 12,964 |
| Mar 26, 2026 | 78.57 | 78.57 | 77.92 | 77.92 | 75.72 | -0.40% | 4,821 |
| Mar 25, 2026 | 77.82 | 78.33 | 77.75 | 78.23 | 76.02 | 1.92% | 26,936 |
| Mar 24, 2026 | 76.00 | 77.14 | 76.00 | 76.76 | 74.59 | 1.63% | 31,662 |
| Mar 23, 2026 | 75.97 | 75.97 | 75.40 | 75.53 | 73.39 | -0.78% | 28,658 |
| Mar 20, 2026 | 76.29 | 76.42 | 76.01 | 76.12 | 73.97 | -0.22% | 18,461 |
| Mar 19, 2026 | 76.70 | 76.70 | 76.20 | 76.29 | 74.13 | -0.53% | 110,497 |
| Mar 18, 2026 | 76.75 | 77.14 | 76.47 | 76.70 | 74.53 | 0.72% | 19,742 |
| Mar 17, 2026 | 76.41 | 76.48 | 76.07 | 76.15 | 74.00 | -1.19% | 54,365 |
| Mar 16, 2026 | 77.33 | 77.33 | 76.77 | 77.07 | 74.89 | 0.50% | 77,849 |
| Mar 13, 2026 | 76.21 | 76.82 | 76.21 | 76.69 | 74.52 | 1.21% | 17,984 |
| Mar 12, 2026 | 77.00 | 77.00 | 75.59 | 75.77 | 73.63 | -2.02% | 25,765 |
| Mar 11, 2026 | 78.14 | 78.14 | 77.32 | 77.33 | 75.14 | -0.71% | 27,420 |
| Mar 10, 2026 | 78.20 | 78.63 | 77.81 | 77.88 | 75.68 | 0.97% | 19,626 |
| Mar 9, 2026 | 78.90 | 78.91 | 77.13 | 77.13 | 74.95 | -3.85% | 69,238 |
| Mar 6, 2026 | 80.24 | 80.78 | 79.99 | 80.22 | 77.95 | 0.26% | 15,484 |
| Mar 5, 2026 | 80.05 | 80.30 | 79.93 | 80.01 | 77.75 | -0.05% | 11,641 |
| Mar 4, 2026 | 80.54 | 80.54 | 79.72 | 80.05 | 77.79 | 0.55% | 22,921 |
| Mar 3, 2026 | 81.38 | 81.38 | 79.61 | 79.61 | 77.36 | -0.79% | 19,523 |
| Mar 2, 2026 | 81.14 | 81.14 | 80.16 | 80.24 | 77.97 | -1.11% | 61,533 |
| Feb 27, 2026 | 81.23 | 81.46 | 81.14 | 81.14 | 78.85 | - | 12,399 |
| Feb 26, 2026 | 81.30 | 81.41 | 81.00 | 81.14 | 78.85 | 0.35% | 34,857 |
| Feb 25, 2026 | 81.16 | 81.47 | 80.86 | 80.86 | 78.57 | -0.36% | 20,584 |
| Feb 24, 2026 | 81.56 | 81.56 | 81.00 | 81.15 | 78.86 | -1.02% | 27,938 |
| Feb 23, 2026 | 82.26 | 82.26 | 81.66 | 81.99 | 79.67 | -0.34% | 18,212 |
| Feb 20, 2026 | 82.28 | 82.50 | 81.83 | 82.27 | 79.94 | 0.15% | 9,155 |
| Feb 19, 2026 | 82.00 | 82.49 | 82.00 | 82.15 | 79.83 | 0.67% | 15,641 |
| Feb 18, 2026 | 82.00 | 82.00 | 81.27 | 81.60 | 79.29 | 0.29% | 9,456 |
| Feb 17, 2026 | 81.85 | 81.85 | 81.36 | 81.36 | 79.06 | -0.17% | 13,891 |
| Feb 16, 2026 | 81.40 | 82.20 | 81.40 | 81.50 | 79.20 | 0.39% | 20,793 |
| Feb 13, 2026 | 81.25 | 81.25 | 81.00 | 81.18 | 78.89 | -1.28% | 18,669 |
| Feb 12, 2026 | 82.20 | 82.23 | 81.65 | 82.23 | 79.91 | 0.28% | 17,845 |
| Feb 11, 2026 | 82.15 | 82.36 | 81.81 | 82.00 | 79.68 | - | 12,073 |
| Feb 10, 2026 | 82.92 | 82.92 | 81.61 | 82.00 | 79.68 | -0.68% | 12,974 |
| Feb 9, 2026 | 82.00 | 82.98 | 82.00 | 82.56 | 80.23 | 0.93% | 14,196 |
| Feb 6, 2026 | 83.00 | 83.00 | 81.77 | 81.80 | 79.49 | -1.02% | 12,528 |
| Feb 5, 2026 | 82.12 | 82.69 | 82.12 | 82.64 | 80.30 | 2.34% | 18,445 |
| Feb 4, 2026 | 80.59 | 80.90 | 80.51 | 80.75 | 78.47 | -0.05% | 19,591 |
| Feb 3, 2026 | 80.92 | 81.51 | 80.57 | 80.79 | 78.51 | 1.05% | 14,216 |
| Feb 2, 2026 | 80.49 | 80.84 | 79.89 | 79.95 | 77.69 | 0.19% | 24,162 |
| Jan 30, 2026 | 79.27 | 80.06 | 79.27 | 79.80 | 77.54 | 1.57% | 11,461 |
| Jan 29, 2026 | 79.74 | 79.74 | 78.57 | 78.57 | 76.35 | -1.86% | 22,294 |
| Jan 28, 2026 | 80.60 | 80.60 | 79.88 | 80.06 | 77.80 | -0.88% | 17,993 |
| Jan 27, 2026 | 81.18 | 81.18 | 80.55 | 80.77 | 78.49 | -1.10% | 17,633 |
| Jan 23, 2026 | 82.13 | 82.13 | 81.60 | 81.67 | 79.36 | -0.46% | 11,365 |
| Jan 22, 2026 | 82.49 | 82.84 | 81.96 | 82.05 | 79.73 | 1.08% | 14,868 |
| Jan 21, 2026 | 81.35 | 81.47 | 81.13 | 81.17 | 78.88 | -0.10% | 26,628 |
| Jan 20, 2026 | 82.00 | 82.04 | 81.25 | 81.25 | 78.95 | -0.98% | 23,204 |
| Jan 19, 2026 | 83.00 | 83.29 | 81.90 | 82.05 | 79.73 | -1.47% | 20,940 |
| Jan 16, 2026 | 83.90 | 83.90 | 83.05 | 83.27 | 80.92 | 0.19% | 11,908 |
| Jan 15, 2026 | 82.96 | 83.27 | 82.55 | 83.11 | 80.76 | 1.21% | 12,794 |
| Jan 14, 2026 | 83.34 | 83.34 | 82.01 | 82.12 | 79.80 | 0.02% | 13,586 |
| Jan 13, 2026 | 83.45 | 83.45 | 81.87 | 82.10 | 79.78 | 0.12% | 18,536 |
| Jan 12, 2026 | 82.50 | 82.67 | 82.00 | 82.00 | 79.68 | 0.29% | 18,364 |
| Jan 9, 2026 | 81.78 | 82.20 | 81.76 | 81.76 | 79.45 | 1.04% | 9,359 |
| Jan 8, 2026 | 81.24 | 81.24 | 80.72 | 80.92 | 78.63 | -0.34% | 9,508 |
| Jan 7, 2026 | 81.16 | 81.51 | 81.10 | 81.20 | 78.90 | 0.32% | 10,987 |
| Jan 6, 2026 | 80.71 | 81.10 | 80.71 | 80.94 | 78.65 | 0.46% | 9,729 |
| Jan 5, 2026 | 81.00 | 81.00 | 80.16 | 80.57 | 78.29 | 0.74% | 12,260 |
| Jan 2, 2026 | 80.99 | 80.99 | 79.81 | 79.98 | 77.72 | -1.28% | 11,635 |
| Dec 31, 2025 | 81.08 | 81.16 | 80.90 | 81.02 | 78.05 | 0.10% | 2,492 |
| Dec 30, 2025 | 81.14 | 81.18 | 80.88 | 80.94 | 77.97 | -0.20% | 4,225 |
| Dec 29, 2025 | 81.00 | 81.28 | 80.78 | 81.10 | 78.12 | 0.60% | 6,406 |
| Dec 24, 2025 | 81.48 | 81.48 | 80.43 | 80.62 | 77.66 | -0.80% | 9,001 |
| Dec 23, 2025 | 81.56 | 81.56 | 81.27 | 81.27 | 78.29 | -0.37% | 11,409 |
| Dec 22, 2025 | 82.00 | 82.08 | 81.56 | 81.57 | 78.58 | 0.11% | 13,027 |
| Dec 19, 2025 | 81.58 | 81.90 | 81.41 | 81.48 | 78.49 | -0.13% | 12,148 |
| Dec 18, 2025 | 81.33 | 81.82 | 81.33 | 81.59 | 78.60 | 0.32% | 23,743 |
| Dec 17, 2025 | 81.88 | 81.91 | 81.02 | 81.33 | 78.35 | -0.22% | 16,914 |
| Dec 16, 2025 | 81.78 | 81.78 | 81.44 | 81.51 | 78.52 | -0.10% | 51,029 |
| Dec 15, 2025 | 82.00 | 82.00 | 81.41 | 81.59 | 78.60 | -0.26% | 341,626 |
| Dec 12, 2025 | 82.35 | 82.35 | 81.46 | 81.80 | 78.80 | 1.15% | 13,216 |
| Dec 11, 2025 | 80.57 | 81.05 | 80.57 | 80.87 | 77.90 | 1.60% | 71,840 |
| Dec 10, 2025 | 79.00 | 79.75 | 79.00 | 79.60 | 76.68 | 0.43% | 14,843 |
| Dec 9, 2025 | 79.69 | 79.87 | 79.26 | 79.26 | 76.35 | -0.60% | 26,190 |
| Dec 8, 2025 | 80.29 | 80.29 | 79.71 | 79.74 | 76.81 | 0.04% | 14,229 |
| Dec 5, 2025 | 80.04 | 80.10 | 79.71 | 79.71 | 76.79 | -0.42% | 9,883 |
| Dec 4, 2025 | 80.00 | 80.26 | 80.00 | 80.05 | 77.11 | 0.06% | 13,043 |
| Dec 3, 2025 | 80.35 | 80.35 | 79.55 | 80.00 | 77.06 | 0.21% | 20,819 |
| Dec 2, 2025 | 79.89 | 80.95 | 79.83 | 79.83 | 76.90 | 0.43% | 57,080 |