ASX - Delayed Quote
AUD
Vanguard Diversified High Growth Index ETF (VDHG.AX)
75.52
-1.07
(-1.40%)
As of 2:04:16 PM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
75.15
75.56
74.91
75.47
75.47
68,079
Nov 5, 2026
76.50
76.74
76.00
76.59
76.59
70,074
Nov 4, 2026
75.54
75.86
74.96
75.21
75.21
96,167
Nov 3, 2026
75.68
75.80
75.46
75.61
75.61
45,007
Nov 2, 2026
75.66
75.75
75.48
75.68
75.68
105,671
Oct 30, 2026
76.06
76.39
75.85
75.86
75.86
67,409
Oct 29, 2026
75.98
76.12
75.89
76.05
76.05
60,108
Oct 28, 2026
76.00
76.18
75.81
75.81
75.81
51,194
Oct 27, 2026
75.51
75.80
75.50
75.68
75.68
58,507
Oct 26, 2026
75.35
75.49
75.10
75.49
75.49
61,954
Oct 23, 2026
75.55
75.57
75.29
75.55
75.55
74,743
Oct 22, 2026
76.01
76.01
75.65
75.65
75.65
67,931
Oct 21, 2026
76.00
76.06
75.88
75.91
75.91
63,713
Oct 20, 2026
76.14
76.14
75.66
75.80
75.80
84,295
Oct 19, 2026
76.15
76.21
75.95
76.21
76.21
59,603
Oct 16, 2026
76.17
76.45
76.17
76.40
76.40
58,374
Oct 15, 2026
76.00
76.01
75.41
75.65
75.65
108,784
Oct 14, 2026
76.28
76.29
76.01
76.16
76.16
35,521
Oct 13, 2026
76.54
76.54
76.22
76.33
76.33
52,957
Oct 12, 2026
76.20
76.61
76.20
76.46
76.46
66,652
Oct 9, 2026
76.02
76.14
76.01
76.13
76.13
47,888
Oct 8, 2026
76.22
76.30
76.01
76.02
76.02
53,558
Oct 7, 2026
76.39
76.58
76.37
76.37
76.37
72,262
Oct 6, 2026
76.21
76.41
76.18
76.33
76.33
73,709
Oct 5, 2026
76.08
76.28
75.93
75.97
75.97
65,773
Oct 2, 2026
75.87
75.95
75.72
75.90
75.90
45,493
Oct 1, 2026
0.437012
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
76.03
76.21
75.62
75.74
75.74
83,431
Sep 30, 2026
76.20
76.69
76.20
76.50
76.06
43,317
Sep 29, 2026
76.18
76.20
75.87
76.15
75.71
57,957
Sep 28, 2026
76.33
76.39
76.16
76.27
75.83
59,403
Sep 25, 2026
76.17
76.29
76.09
76.29
75.85
66,005
Sep 24, 2026
76.40
76.60
76.00
76.18
75.74
56,854
Sep 23, 2026
76.55
76.75
76.53
76.63
76.19
56,538
Sep 22, 2026
76.36
76.62
76.31
76.53
76.09
56,586
Sep 21, 2026
75.93
76.02
75.75
75.99
75.56
69,774
Sep 18, 2026
75.82
75.95
75.81
75.95
75.52
54,424
Sep 17, 2026
75.50
75.83
75.50
75.55
75.12
68,862
Sep 16, 2026
75.48
75.54
75.34
75.51
75.08
52,253
Sep 15, 2026
75.70
75.71
75.33
75.43
75.00
57,036
Sep 14, 2026
75.66
75.82
75.62
75.72
75.29
81,123
Sep 11, 2026
75.48
75.69
75.44
75.66
75.23
56,745
Sep 10, 2026
76.00
76.00
75.70
76.00
75.57
77,074
Sep 9, 2026
76.52
76.60
76.34
76.46
76.02
53,472
Sep 8, 2026
76.90
76.95
76.53
76.56
76.12
59,693
Sep 7, 2026
77.00
77.09
76.90
76.96
76.52
48,037
Sep 4, 2026
77.00
77.10
76.91
77.03
76.59
45,772
Sep 3, 2026
76.49
76.88
76.49
76.87
76.43
58,119
Sep 2, 2026
76.48
76.49
76.27
76.35
75.91
107,464
Sep 1, 2026
76.94
77.06
76.85
77.06
76.62
53,285
Aug 31, 2026
77.05
77.12
76.89
76.91
76.47
65,823
Aug 28, 2026
77.11
77.23
77.04
77.19
76.75
66,471
Aug 27, 2026
77.30
77.40
76.99
77.01
76.57
45,110
Aug 26, 2026
77.30
77.50
77.21
77.22
76.78
64,607
Aug 25, 2026
77.11
77.31
77.00
77.21
76.77
44,971
Aug 24, 2026
77.10
77.20
76.97
77.02
76.58
60,871
Aug 21, 2026
77.03
77.04
76.88
76.91
76.47
52,810
Aug 20, 2026
77.14
77.41
77.14
77.28
76.84
65,502
Aug 19, 2026
77.22
77.22
77.00
77.09
76.65
81,776
Aug 18, 2026
77.50
77.60
77.32
77.32
76.88
66,550
Aug 17, 2026
77.86
77.87
77.66
77.73
77.29
93,672
Aug 14, 2026
78.10
78.13
77.90
77.92
77.47
57,293
Aug 13, 2026
77.90
78.10
77.79
78.08
77.63
38,019
Aug 12, 2026
77.88
77.91
77.73
77.83
77.39
45,044
Aug 11, 2026
77.97
78.25
77.94
78.03
77.58
60,738
Aug 10, 2026
77.95
78.05
77.85
78.03
77.58
73,164
Aug 7, 2026
77.83
77.97
77.73
77.93
77.48
59,231
Aug 6, 2026
77.89
78.06
77.84
77.90
77.45
65,041
Aug 5, 2026
77.56
78.00
77.56
77.95
77.50
92,278
Aug 4, 2026
76.56
77.13
76.56
77.10
76.66
90,826
Aug 3, 2026
76.06
76.35
75.95
76.35
75.91
69,402
Jul 31, 2026
76.03
76.28
75.95
76.00
75.57
81,513
Jul 30, 2026
75.67
75.73
75.32
75.34
74.91
64,135
Jul 29, 2026
75.88
76.28
75.88
75.89
75.46
81,939
Jul 28, 2026
75.53
75.68
75.25
75.56
75.13
88,082
Jul 27, 2026
75.58
75.85
75.50
75.75
75.32
74,026
Jul 24, 2026
75.40
75.40
75.00
75.11
74.68
54,595
Jul 23, 2026
75.70
76.15
75.65
75.65
75.22
40,397
Jul 22, 2026
75.50
75.81
75.50
75.68
75.25
48,139
Jul 21, 2026
75.12
75.42
74.92
75.37
74.94
78,436
Jul 20, 2026
75.37
75.53
75.29
75.30
74.87
162,170
Jul 17, 2026
76.00
76.00
75.20
75.32
74.89
85,750
Jul 16, 2026
76.06
76.15
75.96
76.00
75.57
90,158
Jul 15, 2026
76.00
76.17
75.98
76.01
75.58
68,688
Jul 14, 2026
75.91
75.96
75.54
75.96
75.53
52,569
Jul 13, 2026
76.15
76.28
75.86
75.94
75.51
62,581
Jul 10, 2026
75.82
76.20
75.82
76.09
75.66
40,427
Jul 9, 2026
75.64
75.85
75.46
75.82
75.39
57,582
Jul 8, 2026
75.99
75.99
75.55
75.81
75.38
76,624
Jul 7, 2026
76.39
76.44
76.09
76.21
75.77
70,964
Jul 6, 2026
76.36
76.59
76.25
76.28
75.84
69,430
Jul 3, 2026
75.84
76.38
75.84
76.21
75.77
53,127
Jul 2, 2026
75.89
76.03
75.67
75.78
75.35
66,425
Jul 1, 2026
1.217741
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
76.13
76.82
75.80
75.80
75.37
89,097
Jun 30, 2026
77.22
77.47
77.22
77.33
75.68
73,176
Jun 29, 2026
76.94
77.13
76.81
77.10
75.45
78,401
Jun 26, 2026
76.85
76.96
76.35
76.54
74.90
46,994
Jun 25, 2026
76.94
77.13
76.92
77.03
75.38
42,291
Jun 24, 2026
76.73
76.99
76.71
76.90
75.26
47,144
Jun 23, 2026
77.22
77.30
76.72
76.73
75.09
65,215
Jun 22, 2026
76.92
77.25
76.83
77.12
75.47
71,635
Jun 19, 2026
77.26
77.29
76.83
76.83
75.19
88,878
Jun 18, 2026
77.46
77.58
77.26
77.26
75.61
55,414
Jun 17, 2026
77.20
77.58
77.12
77.55
75.89
51,322
Jun 16, 2026
77.05
77.39
76.93
77.25
75.60
48,899
Jun 15, 2026
76.20
77.33
76.20
77.22
75.57
87,601
Jun 12, 2026
75.92
76.35
75.92
76.20
74.57
62,976
Jun 11, 2026
74.90
75.26
74.54
75.20
73.59
65,349
Jun 10, 2026
75.30
75.60
75.16
75.28
73.67
64,726
Jun 9, 2026
75.38
75.57
74.88
75.34
73.73
105,826
Jun 5, 2026
76.00
76.17
75.83
75.95
74.33
61,197
Jun 4, 2026
76.19
76.19
75.85
75.86
74.24
80,038
Jun 3, 2026
76.37
76.79
76.37
76.65
75.01
75,667
Jun 2, 2026
76.21
76.25
75.69
76.15
74.52
64,655
Jun 1, 2026
76.00
76.29
76.00
76.24
74.61
63,545
May 29, 2026
75.76
76.17
75.76
76.00
74.38
62,102
May 28, 2026
75.81
75.90
75.31
75.40
73.79
48,972
May 27, 2026
75.73
75.81
75.62
75.81
74.19
69,567
May 26, 2026
75.80
75.80
75.52
75.65
74.03
46,423
May 25, 2026
75.39
75.80
75.39
75.73
74.11
68,115
May 22, 2026
75.09
75.30
75.09
75.22
73.61
69,709
May 21, 2026
74.56
75.07
74.56
74.83
73.23
67,755
May 20, 2026
74.50
74.50
73.96
73.97
72.39
62,949
May 19, 2026
74.31
74.61
74.31
74.50
72.91
45,826
May 18, 2026
74.59
74.59
74.00
74.06
72.48
69,376
May 15, 2026
74.95
75.18
74.67
74.67
73.07
91,779
May 14, 2026
74.68
74.82
74.53
74.74
73.14
48,225
May 13, 2026
74.44
74.64
74.27
74.57
72.98
45,125
May 12, 2026
74.85
74.86
74.45
74.64
73.04
50,876
May 11, 2026
74.78
74.84
74.58
74.79
73.19
82,316
May 8, 2026
74.95
75.07
74.67
74.87
73.27
49,423
May 7, 2026
75.01
75.39
75.01
75.29
73.68
57,267
May 6, 2026
74.00
74.46
73.99
74.35
72.76
63,887
May 5, 2026
73.79
74.05
73.69
73.80
72.22
52,426
May 4, 2026
74.09
74.11
73.76
74.00
72.42
58,820
May 1, 2026
74.00
74.18
73.92
74.09
72.51
54,754
Apr 30, 2026
73.65
73.74
73.32
73.39
71.82
95,359
Apr 29, 2026
73.60
73.70
73.43
73.69
72.12
54,232
Apr 28, 2026
73.85
73.96
73.75
73.83
72.25
39,341
Apr 27, 2026
74.03
74.12
73.84
73.96
72.38
48,169
Apr 24, 2026
74.00
74.13
73.81
74.03
72.45
53,581
Apr 23, 2026
74.20
74.39
73.69
73.93
72.35
53,195
Apr 22, 2026
74.39
74.39
74.04
74.09
72.51
65,093
Apr 21, 2026
74.50
74.69
74.41
74.55
72.96
50,531
Apr 20, 2026
74.20
74.45
74.20
74.40
72.81
47,304
Apr 17, 2026
74.01
74.20
74.00
74.05
72.47
49,773
Apr 16, 2026
74.10
74.35
74.00
74.00
72.42
46,232
Apr 15, 2026
74.00
74.36
73.99
74.05
72.47
42,149
Apr 14, 2026
73.75
73.97
73.73
73.80
72.22
41,188
Apr 13, 2026
73.17
73.24
73.00
73.07
71.51
83,736
Apr 10, 2026
73.44
73.49
73.20
73.45
71.88
32,463
Apr 9, 2026
73.42
73.49
73.02
73.42
71.85
60,493
Apr 8, 2026
72.98
73.40
72.86
73.22
71.66
69,682
Apr 7, 2026
71.60
72.33
71.52
71.78
70.25
53,933
Apr 2, 2026
72.10
72.10
71.02
71.17
69.65
76,713
Apr 1, 2026
0.646897
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
71.20
71.49
71.14
71.45
69.92
55,156
Mar 31, 2026
70.47
71.21
70.23
70.72
68.58
50,217
Mar 30, 2026
71.50
71.51
70.13
70.52
68.38
80,727
Mar 27, 2026
71.60
71.64
71.15
71.53
69.36
29,866
Mar 26, 2026
71.80
71.93
71.55
71.66
69.49
40,892
Mar 25, 2026
71.30
71.87
71.23
71.77
69.59
42,603
Mar 24, 2026
70.98
71.39
70.51
70.51
68.37
52,692
Mar 23, 2026
70.01
70.29
69.73
70.06
67.94
91,997
Mar 20, 2026
71.23
71.30
71.00
71.02
68.87
46,457
Mar 19, 2026
71.60
72.00
71.34
71.34
69.18
64,898
Mar 18, 2026
71.96
72.43
71.96
72.25
70.06
43,783
Mar 17, 2026
72.00
72.23
71.81
71.96
69.78
36,378
Mar 16, 2026
72.09
72.15
71.76
71.97
69.79
51,963
Mar 13, 2026
71.91
72.20
71.78
72.09
69.90
37,873
Mar 12, 2026
72.87
72.87
71.73
71.83
69.65
67,575
Mar 11, 2026
72.80
73.03
72.70
72.87
70.66
48,388
Mar 10, 2026
72.00
72.94
72.00
72.67
70.47
51,625
Mar 9, 2026
73.40
73.40
71.11
71.54
69.37
142,965
Mar 6, 2026
74.11
74.11
73.58
73.72
71.48
50,318
Mar 5, 2026
74.07
74.38
73.96
74.11
71.86
57,287
Mar 4, 2026
74.45
74.45
73.46
73.68
71.45
107,591
Mar 3, 2026
75.08
75.19
74.40
74.45
72.19
69,629
Mar 2, 2026
75.20
75.20
74.85
75.00
72.73
73,240
Feb 27, 2026
75.45
75.49
75.28
75.38
73.09
50,006
Feb 26, 2026
75.50
75.57
75.36
75.43
73.14
53,699
Feb 25, 2026
74.88
75.25
74.88
75.07
72.79
69,183
Feb 24, 2026
74.72
74.85
74.56
74.62
72.36
46,166
Feb 23, 2026
74.99
75.07
74.61
74.61
72.35
69,013
Feb 20, 2026
74.85
75.03
74.66
74.94
72.67
50,216
Feb 19, 2026
74.84
75.09
74.80
74.86
72.59
53,411
Feb 18, 2026
74.33
74.52
74.27
74.42
72.16
50,061
Feb 17, 2026
74.20
74.35
74.04
74.10
71.85
44,027
Feb 16, 2026
74.05
74.26
74.05
74.05
71.80
52,252
Feb 13, 2026
74.50
74.52
73.90
73.90
71.66
47,305
Feb 12, 2026
74.68
74.86
74.64
74.86
72.59
53,457
Feb 11, 2026
74.39
74.75
74.39
74.68
72.42
49,265
Feb 10, 2026
74.41
74.50
74.25
74.31
72.06
56,922
Feb 9, 2026
73.93
74.33
73.82
74.17
71.92
67,714
Feb 6, 2026
74.00
74.00
73.05
73.20
70.98
70,637
Feb 5, 2026
74.11
74.29
74.01
74.01
71.77
73,286
Feb 4, 2026
74.37
74.39
73.88
74.14
71.89
66,112
Feb 3, 2026
74.29
74.60
74.14
74.37
72.11
56,989
Feb 2, 2026
74.24
74.25
73.50
73.74
71.50
89,722
Jan 30, 2026
74.44
74.63
74.15
74.27
72.02
66,148
Jan 29, 2026
74.71
74.71
74.15
74.30
72.05
89,469
Jan 28, 2026
74.92
74.95
74.64
74.71
72.44
65,038
Jan 27, 2026
74.75
74.96
74.68
74.92
72.65
64,327
Jan 23, 2026
74.68
74.83
74.60
74.68
72.42
54,209
Jan 22, 2026
74.60
74.96
74.60
74.70
72.43
58,861
Jan 21, 2026
74.70
74.70
74.21
74.28
72.03
97,026
Jan 20, 2026
75.01
75.02
74.66
74.70
72.43
84,778
Jan 19, 2026
75.65
75.65
75.00
75.10
72.82
96,810
Jan 16, 2026
75.30
75.59
75.26
75.59
73.30
45,099
Jan 15, 2026
75.10
75.31
75.10
75.24
72.96
49,983
Jan 14, 2026
75.20
75.22
75.00
75.05
72.77
69,281
Jan 13, 2026
75.00
75.50
75.00
75.05
72.77
46,536
Jan 12, 2026
74.69
75.02
74.61
74.79
72.52
55,556
Jan 9, 2026
74.52
74.68
74.40
74.42
72.16
53,542
Jan 8, 2026
74.36
74.48
74.30
74.44
72.18
45,400
Jan 7, 2026
74.23
74.58
74.23
74.23
71.98
58,766
Jan 6, 2026
74.25
74.49
74.15
74.23
71.98
50,040
Jan 5, 2026
74.00
74.21
73.84
74.20
71.95
90,575
Jan 2, 2026
0.340825
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
74.52
74.55
73.68
74.00
71.76
53,356
Dec 31, 2025
74.50
74.55
74.11
74.52
71.93
29,662
Dec 30, 2025
74.34
74.51
74.15
74.35
71.77
54,958
Dec 29, 2025
74.50
74.72
74.24
74.34
71.76
69,574
Dec 24, 2025
74.72
74.72
74.30
74.36
71.78
42,003
Dec 23, 2025
74.50
74.57
74.20
74.51
71.92
39,017
Dec 22, 2025
73.87
74.27
73.87
74.17
71.59
73,183
Dec 19, 2025
73.40
73.69
73.40
73.61
71.05
31,142
Dec 18, 2025
73.40
73.65
73.11
73.21
70.67
65,990
Dec 17, 2025
73.54
73.54
73.23
73.40
70.85
97,509
Dec 16, 2025
73.82
73.89
73.31
73.31
70.76
50,153
Dec 15, 2025
74.15
74.20
73.57
73.81
71.24
29,456
Dec 12, 2025
74.01
74.24
74.00
74.15
71.57
50,323
Dec 11, 2025
73.80
73.99
73.40
73.57
71.01
53,348
Dec 10, 2025
73.65
73.65
73.36
73.40
70.85
36,887
Dec 9, 2025
73.73
73.80
73.45
73.45
70.90
57,331
Dec 8, 2025
73.84
73.85
73.63
73.84
71.27
70,622
Dec 5, 2025
73.75
73.99
73.70
73.78
71.22
42,933
Dec 4, 2025
73.90
73.99
73.59
73.67
71.11
30,664
Dec 3, 2025
73.59
73.84
73.58
73.75
71.19
43,840
Dec 2, 2025
73.68
73.79
73.59
73.59
71.03
55,158
Dec 1, 2025
74.00
74.04
73.59
73.59
71.03
50,626
Nov 28, 2025
73.94
74.00
73.66
73.83
71.26
48,097
Nov 27, 2025
74.00
74.03
73.78
73.90
71.33
47,351
Nov 26, 2025
73.78
74.00
73.59
73.66
71.10
59,409
Nov 25, 2025
73.29
73.79
73.00
73.15
70.61
37,233
Nov 24, 2025
72.61
72.93
72.60
72.68
70.15
52,671
Nov 21, 2025
73.25
73.25
71.80
71.91
69.41
73,645
Nov 20, 2025
72.30
73.33
72.30
73.25
70.70
77,723
Nov 19, 2025
72.52
72.60
72.25
72.25
69.74
112,324
Nov 18, 2025
73.59
73.60
72.48
72.65
70.12
90,177
Nov 17, 2025
73.60
73.65
73.31
73.59
71.03
93,492
Nov 14, 2025
74.00
74.00
73.50
73.53
70.97
81,851
Nov 13, 2025
74.68
74.70
74.22
74.45
71.86
45,477
Nov 12, 2025
74.53
74.84
74.53
74.66
72.07
52,562
Nov 11, 2025
74.45
74.68
74.41
74.53
71.94
43,172
Nov 10, 2025
74.05
74.24
74.01
74.15
71.57
49,402
Nov 7, 2025
74.26
74.27
73.83
73.83
71.26
67,483
Nov 6, 2025
74.29
74.51
74.17
74.26
71.68
52,103
