ASX - Delayed Quote
AUD
Vanguard Australian Government Bond Index ETF (VGB.AX)
45.94
+0.03
(+0.07%)
At close: November 6 at 4:10:29 PM GMT+11
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
46.03
46.03
45.90
45.94
45.94
65,789
Nov 6, 2026
46.03
46.03
45.90
45.94
45.94
65,789
Nov 5, 2026
45.85
45.99
45.85
45.91
45.91
205,026
Nov 4, 2026
45.68
45.87
45.68
45.76
45.76
111,855
Nov 3, 2026
45.59
45.74
45.58
45.73
45.73
61,070
Nov 2, 2026
45.73
45.73
45.57
45.62
45.62
93,804
Oct 30, 2026
45.63
45.73
45.60
45.60
45.60
91,284
Oct 29, 2026
45.45
45.54
45.45
45.48
45.48
25,224
Oct 28, 2026
45.54
45.54
45.38
45.42
45.42
45,643
Oct 27, 2026
45.52
45.55
45.46
45.53
45.53
25,945
Oct 26, 2026
45.42
45.52
45.36
45.48
45.48
54,928
Oct 23, 2026
45.48
45.58
45.47
45.48
45.48
40,846
Oct 22, 2026
45.33
45.37
45.26
45.35
45.35
30,068
Oct 21, 2026
45.36
45.37
45.27
45.27
45.27
53,512
Oct 20, 2026
45.24
45.37
45.24
45.37
45.37
28,607
Oct 19, 2026
45.36
45.45
45.36
45.39
45.39
50,630
Oct 16, 2026
45.45
45.46
45.35
45.40
45.40
133,701
Oct 15, 2026
45.27
45.50
45.21
45.47
45.47
83,260
Oct 14, 2026
45.23
45.23
45.15
45.23
45.23
63,002
Oct 13, 2026
45.21
45.28
45.14
45.25
45.25
42,078
Oct 12, 2026
45.11
45.21
45.07
45.15
45.15
79,700
Oct 9, 2026
45.16
45.17
45.07
45.12
45.12
37,223
Oct 8, 2026
45.05
45.09
45.02
45.06
45.06
30,524
Oct 7, 2026
45.01
45.08
44.94
44.94
44.94
19,131
Oct 6, 2026
45.00
45.01
44.93
44.94
44.94
29,082
Oct 5, 2026
45.09
45.09
45.05
45.06
45.06
18,158
Oct 2, 2026
45.11
45.14
45.05
45.10
45.10
60,792
Oct 1, 2026
0.275163
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
45.00
45.05
44.92
45.00
45.00
35,143
Sep 30, 2026
45.30
45.45
45.24
45.41
45.13
53,176
Sep 29, 2026
45.19
45.23
45.15
45.21
44.94
25,677
Sep 28, 2026
45.24
45.24
45.15
45.15
44.88
38,349
Sep 25, 2026
45.22
45.28
45.15
45.28
45.01
51,389
Sep 24, 2026
45.23
45.27
45.15
45.22
44.95
67,482
Sep 23, 2026
45.43
45.53
45.43
45.46
45.18
25,328
Sep 22, 2026
45.41
45.47
45.34
45.34
45.07
41,019
Sep 21, 2026
45.33
45.42
45.33
45.37
45.10
33,594
Sep 18, 2026
45.36
45.46
45.36
45.41
45.13
20,635
Sep 17, 2026
45.25
45.34
45.25
45.30
45.03
31,095
Sep 16, 2026
45.14
45.24
45.14
45.20
44.93
22,530
Sep 15, 2026
45.24
45.24
45.07
45.13
44.86
29,186
Sep 14, 2026
45.15
45.29
45.15
45.24
44.97
53,023
Sep 11, 2026
45.18
45.18
45.07
45.12
44.85
184,868
Sep 10, 2026
45.43
45.48
45.36
45.47
45.19
152,219
Sep 9, 2026
45.62
45.62
45.46
45.51
45.23
40,288
Sep 8, 2026
45.52
45.68
45.52
45.64
45.36
75,983
Sep 7, 2026
45.61
45.67
45.57
45.62
45.34
47,906
Sep 4, 2026
45.59
45.67
45.57
45.60
45.32
26,412
Sep 3, 2026
45.51
45.62
45.51
45.58
45.30
83,520
Sep 2, 2026
45.54
45.57
45.44
45.48
45.20
37,342
Sep 1, 2026
45.70
45.70
45.56
45.59
45.31
63,016
Aug 31, 2026
45.75
45.79
45.72
45.74
45.46
69,004
Aug 28, 2026
45.67
45.75
45.67
45.70
45.42
40,165
Aug 27, 2026
45.81
45.81
45.67
45.70
45.42
35,575
Aug 26, 2026
45.99
46.01
45.84
45.85
45.57
165,243
Aug 25, 2026
45.90
45.93
45.89
45.90
45.62
25,048
Aug 24, 2026
45.82
45.95
45.82
45.95
45.67
58,896
Aug 21, 2026
45.82
45.89
45.82
45.87
45.59
371,662
Aug 20, 2026
45.85
46.01
45.85
45.95
45.67
36,478
Aug 19, 2026
45.76
45.88
45.76
45.83
45.55
38,559
Aug 18, 2026
45.80
45.83
45.75
45.78
45.50
62,338
Aug 17, 2026
45.86
45.88
45.81
45.84
45.56
40,140
Aug 14, 2026
45.98
46.03
45.92
45.92
45.64
37,470
Aug 13, 2026
45.88
45.99
45.88
45.98
45.70
177,966
Aug 12, 2026
45.83
45.87
45.82
45.82
45.54
51,593
Aug 11, 2026
45.81
45.91
45.78
45.81
45.53
44,802
Aug 10, 2026
45.89
45.91
45.84
45.84
45.56
58,433
Aug 7, 2026
45.89
45.89
45.81
45.82
45.54
24,013
Aug 6, 2026
46.00
46.03
45.94
45.96
45.68
54,440
Aug 5, 2026
45.92
46.02
45.91
45.97
45.69
319,231
Aug 4, 2026
45.91
45.95
45.79
45.81
45.53
962,790
Aug 3, 2026
45.85
45.89
45.79
45.79
45.51
47,788
Jul 31, 2026
45.85
45.98
45.85
45.92
45.64
356,270
Jul 30, 2026
45.87
45.88
45.76
45.79
45.51
465,704
Jul 29, 2026
45.83
46.01
45.78
45.96
45.68
71,239
Jul 28, 2026
45.62
45.80
45.61
45.80
45.52
773,375
Jul 27, 2026
45.64
45.72
45.64
45.67
45.39
29,002
Jul 24, 2026
45.55
45.59
45.46
45.48
45.20
17,293
Jul 23, 2026
45.76
45.81
45.66
45.70
45.42
50,114
Jul 22, 2026
45.77
45.79
45.72
45.72
45.44
195,394
Jul 21, 2026
45.79
45.86
45.76
45.82
45.54
31,678
Jul 20, 2026
45.81
45.81
45.74
45.76
45.48
35,489
Jul 17, 2026
45.89
45.93
45.83
45.90
45.62
18,614
Jul 16, 2026
45.97
45.97
45.89
45.89
45.61
32,849
Jul 15, 2026
45.91
45.95
45.87
45.89
45.61
82,494
Jul 14, 2026
45.88
45.91
45.82
45.84
45.56
33,312
Jul 13, 2026
45.89
45.98
45.89
45.92
45.64
45,295
Jul 10, 2026
45.90
46.03
45.87
46.01
45.73
41,151
Jul 9, 2026
45.84
45.93
45.79
45.90
45.62
30,712
Jul 8, 2026
45.93
45.93
45.87
45.89
45.61
32,329
Jul 7, 2026
46.11
46.11
46.00
46.00
45.72
25,924
Jul 6, 2026
46.00
46.11
46.00
46.05
45.77
44,414
Jul 3, 2026
45.93
46.04
45.93
45.99
45.71
39,158
Jul 2, 2026
46.06
46.06
45.92
45.94
45.66
37,290
Jul 1, 2026
0.570106
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
46.12
46.12
46.00
46.01
45.73
29,683
Jun 30, 2026
46.75
46.75
46.66
46.67
45.82
19,373
Jun 29, 2026
46.70
46.70
46.62
46.62
45.77
77,248
Jun 26, 2026
46.68
46.72
46.66
46.68
45.83
23,995
Jun 25, 2026
46.65
46.75
46.65
46.68
45.83
32,793
Jun 24, 2026
46.55
46.62
46.54
46.56
45.71
40,784
Jun 23, 2026
46.47
46.57
46.47
46.52
45.67
52,302
Jun 22, 2026
46.40
46.48
46.37
46.44
45.59
51,430
Jun 19, 2026
46.51
46.55
46.41
46.45
45.60
135,351
Jun 18, 2026
46.55
46.56
46.48
46.52
45.67
32,633
Jun 17, 2026
46.48
46.56
46.48
46.54
45.69
64,460
Jun 16, 2026
46.34
46.41
46.31
46.37
45.53
108,113
Jun 15, 2026
46.53
46.60
46.42
46.42
45.58
52,565
Jun 12, 2026
46.37
46.45
46.36
46.39
45.55
32,693
Jun 11, 2026
46.15
46.23
46.14
46.22
45.38
28,201
Jun 10, 2026
46.12
46.22
46.12
46.18
45.34
388,959
Jun 9, 2026
46.09
46.14
46.01
46.11
45.27
118,851
Jun 5, 2026
46.13
46.19
46.12
46.13
45.29
32,618
Jun 4, 2026
46.10
46.18
46.10
46.13
45.29
26,045
Jun 3, 2026
46.14
46.19
46.07
46.12
45.28
43,692
Jun 2, 2026
46.13
46.21
46.11
46.17
45.33
78,807
Jun 1, 2026
46.19
46.25
46.13
46.14
45.30
65,817
May 29, 2026
46.20
46.31
46.20
46.23
45.39
40,912
May 28, 2026
46.12
46.17
46.09
46.10
45.26
39,058
May 27, 2026
46.08
46.27
46.08
46.24
45.40
100,752
May 26, 2026
46.14
46.14
46.04
46.05
45.21
50,049
May 25, 2026
46.10
46.17
46.10
46.11
45.27
25,486
May 22, 2026
46.00
46.08
45.98
46.04
45.20
28,448
May 21, 2026
45.78
46.03
45.78
45.93
45.09
298,898
May 20, 2026
45.67
45.69
45.60
45.62
44.79
56,724
May 19, 2026
45.64
45.75
45.64
45.66
44.83
15,647
May 18, 2026
45.59
45.60
45.49
45.51
44.68
119,313
May 15, 2026
45.76
45.79
45.64
45.64
44.81
28,024
May 14, 2026
45.69
45.82
45.69
45.76
44.93
44,633
May 13, 2026
45.63
45.69
45.57
45.60
44.77
47,467
May 12, 2026
45.79
45.79
45.71
45.73
44.90
21,863
May 11, 2026
45.79
45.83
45.78
45.79
44.96
104,083
May 8, 2026
45.87
45.87
45.78
45.78
44.95
78,384
May 7, 2026
45.91
45.98
45.88
45.94
45.10
24,165
May 6, 2026
45.76
45.86
45.75
45.82
44.99
33,142
May 5, 2026
45.77
45.89
45.69
45.79
44.96
51,417
May 4, 2026
45.68
45.78
45.68
45.75
44.92
23,617
May 1, 2026
45.68
45.71
45.62
45.63
44.80
38,745
Apr 30, 2026
45.57
45.59
45.50
45.50
44.67
72,631
Apr 29, 2026
45.56
45.73
45.47
45.70
44.87
60,332
Apr 28, 2026
45.62
45.64
45.57
45.57
44.74
57,275
Apr 27, 2026
45.72
45.76
45.65
45.66
44.83
71,789
Apr 24, 2026
45.64
45.70
45.62
45.69
44.86
44,821
Apr 23, 2026
45.73
45.76
45.63
45.63
44.80
41,015
Apr 22, 2026
45.81
45.81
45.76
45.78
44.95
78,151
Apr 21, 2026
45.83
45.87
45.79
45.87
45.04
29,004
Apr 20, 2026
45.73
45.82
45.73
45.76
44.93
39,843
Apr 17, 2026
45.64
45.65
45.60
45.65
44.82
18,122
Apr 16, 2026
45.78
45.78
45.67
45.68
44.85
34,605
Apr 15, 2026
45.77
45.81
45.73
45.73
44.90
56,677
Apr 14, 2026
45.65
45.75
45.65
45.68
44.85
39,091
Apr 13, 2026
45.51
45.55
45.44
45.51
44.68
34,174
Apr 10, 2026
45.74
45.74
45.61
45.61
44.78
16,164
Apr 9, 2026
45.65
45.73
45.65
45.69
44.86
35,534
Apr 8, 2026
45.74
45.80
45.72
45.77
44.94
51,327
Apr 7, 2026
45.42
45.62
45.42
45.49
44.66
80,309
Apr 2, 2026
45.60
45.65
45.40
45.41
44.58
21,624
Apr 1, 2026
0.225624
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
45.66
45.71
45.59
45.68
44.85
21,516
Mar 31, 2026
45.65
45.74
45.58
45.73
44.68
40,255
Mar 30, 2026
45.47
45.54
45.39
45.50
44.45
48,674
Mar 27, 2026
45.57
45.57
45.34
45.37
44.32
38,237
Mar 26, 2026
45.73
45.76
45.61
45.62
44.57
39,714
Mar 25, 2026
45.56
45.80
45.56
45.70
44.65
44,313
Mar 24, 2026
45.38
45.59
45.33
45.50
44.45
38,963
Mar 23, 2026
45.16
45.39
45.16
45.32
44.28
72,566
Mar 20, 2026
45.66
45.69
45.53
45.53
44.48
27,334
Mar 19, 2026
45.82
45.82
45.65
45.66
44.61
47,697
Mar 18, 2026
45.75
45.91
45.75
45.89
44.83
24,636
Mar 17, 2026
45.75
45.82
45.67
45.75
44.70
171,692
Mar 16, 2026
45.65
45.76
45.62
45.63
44.58
227,489
Mar 13, 2026
45.69
45.78
45.66
45.69
44.64
23,759
Mar 12, 2026
45.74
45.81
45.66
45.72
44.67
28,334
Mar 11, 2026
45.91
46.02
45.87
45.95
44.89
96,417
Mar 10, 2026
46.00
46.03
45.88
45.91
44.85
115,601
Mar 9, 2026
45.75
45.84
45.61
45.69
44.64
195,123
Mar 6, 2026
46.11
46.11
46.01
46.01
44.95
20,132
Mar 5, 2026
46.18
46.20
46.10
46.10
45.04
23,857
Mar 4, 2026
46.18
46.31
46.09
46.22
45.15
40,605
Mar 3, 2026
46.34
46.35
46.20
46.20
45.14
44,106
Mar 2, 2026
46.67
46.68
46.45
46.49
45.42
38,199
Feb 27, 2026
46.44
46.50
46.44
46.50
45.43
78,614
Feb 26, 2026
46.35
46.40
46.31
46.34
45.27
31,105
Feb 25, 2026
46.32
46.38
46.25
46.28
45.21
34,131
Feb 24, 2026
46.35
46.35
46.31
46.32
45.25
35,598
Feb 23, 2026
46.25
46.33
46.22
46.30
45.23
77,645
Feb 20, 2026
46.19
46.26
46.16
46.24
45.17
42,816
Feb 19, 2026
46.23
46.28
46.10
46.12
45.06
84,799
Feb 18, 2026
46.31
46.32
46.25
46.25
45.18
34,274
Feb 17, 2026
46.29
46.38
46.27
46.35
45.28
63,928
Feb 16, 2026
46.31
46.31
46.25
46.28
45.21
160,884
Feb 13, 2026
46.24
46.28
46.21
46.24
45.17
62,914
Feb 12, 2026
46.13
46.14
46.05
46.06
45.00
38,118
Feb 11, 2026
46.09
46.19
46.09
46.17
45.11
17,685
Feb 10, 2026
45.92
46.05
45.92
46.03
44.97
50,836
Feb 9, 2026
45.94
45.95
45.88
45.88
44.82
31,013
Feb 6, 2026
45.98
46.07
45.95
45.98
44.92
24,432
Feb 5, 2026
45.87
45.96
45.87
45.88
44.82
58,646
Feb 4, 2026
45.88
45.90
45.84
45.90
44.84
23,757
Feb 3, 2026
46.04
46.04
45.82
45.93
44.87
27,649
Feb 2, 2026
46.09
46.09
46.01
46.06
45.00
35,506
Jan 30, 2026
46.00
46.05
45.97
46.01
44.95
41,006
Jan 29, 2026
46.05
46.12
45.97
46.00
44.94
40,395
Jan 28, 2026
45.90
46.02
45.71
45.95
44.89
34,014
Jan 27, 2026
45.97
45.97
45.89
45.90
44.84
38,561
Jan 23, 2026
45.99
45.99
45.94
45.97
44.91
37,000
Jan 22, 2026
46.10
46.17
45.94
46.01
44.95
38,219
Jan 21, 2026
46.00
46.09
46.00
46.04
44.98
30,880
Jan 20, 2026
46.10
46.10
46.00
46.01
44.95
26,946
Jan 19, 2026
46.17
46.17
46.11
46.15
45.09
45,325
Jan 16, 2026
46.18
46.22
46.14
46.17
45.11
28,025
Jan 15, 2026
46.22
46.30
46.21
46.23
45.16
19,794
Jan 14, 2026
46.16
46.16
46.07
46.11
45.05
18,589
Jan 13, 2026
46.20
46.22
46.13
46.17
45.11
43,786
Jan 12, 2026
46.20
46.23
46.13
46.13
45.07
43,608
Jan 9, 2026
46.22
46.23
46.15
46.16
45.10
39,355
Jan 8, 2026
46.06
46.24
46.06
46.18
45.12
23,801
Jan 7, 2026
45.93
46.04
45.89
45.92
44.86
35,665
Jan 6, 2026
45.93
45.97
45.90
45.90
44.84
21,914
Jan 5, 2026
45.80
45.86
45.78
45.85
44.79
49,857
Jan 2, 2026
0.436579
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
45.91
45.92
45.78
45.78
44.72
12,881
Dec 31, 2025
46.39
46.42
46.26
46.26
44.77
7,201
Dec 30, 2025
46.44
46.44
46.35
46.35
44.85
5,762
Dec 29, 2025
46.34
46.42
46.29
46.35
44.85
36,150
Dec 24, 2025
46.30
46.40
46.23
46.23
44.74
22,159
Dec 23, 2025
46.19
46.37
46.19
46.28
44.79
28,518
Dec 22, 2025
46.29
46.30
46.18
46.18
44.69
56,141
Dec 19, 2025
46.42
46.42
46.28
46.28
44.79
29,811
Dec 18, 2025
46.33
46.40
46.32
46.33
44.84
45,075
Dec 17, 2025
46.33
46.40
46.28
46.28
44.79
40,747
Dec 16, 2025
46.35
46.40
46.29
46.30
44.81
41,734
Dec 15, 2025
46.35
46.36
46.28
46.32
44.83
110,597
Dec 12, 2025
46.35
46.36
46.28
46.29
44.80
52,262
Dec 11, 2025
46.20
46.40
46.20
46.29
44.80
127,547
Dec 10, 2025
46.13
46.16
46.05
46.07
44.58
86,582
Dec 9, 2025
46.30
46.35
46.15
46.15
44.66
60,679
Dec 8, 2025
46.36
46.36
46.27
46.30
44.81
52,114
Dec 5, 2025
46.34
46.44
46.33
46.34
44.84
36,838
Dec 4, 2025
46.57
46.57
46.29
46.29
44.80
46,533
Dec 3, 2025
46.48
46.60
46.38
46.38
44.88
31,511
Dec 2, 2025
46.58
46.58
46.48
46.53
45.03
131,362
Dec 1, 2025
46.70
46.71
46.61
46.61
45.11
48,583
Nov 28, 2025
46.78
46.78
46.66
46.66
45.15
43,670
Nov 27, 2025
46.79
46.83
46.72
46.72
45.21
34,145
Nov 26, 2025
46.97
46.97
46.65
46.65
45.14
145,707
Nov 25, 2025
46.97
46.98
46.91
46.97
45.45
97,846
Nov 24, 2025
46.87
46.92
46.87
46.88
45.37
52,495
Nov 21, 2025
46.94
47.01
46.85
46.88
45.37
20,698
Nov 20, 2025
46.85
46.88
46.83
46.83
45.32
17,403
Nov 19, 2025
46.93
47.00
46.93
46.95
45.44
17,943
Nov 18, 2025
46.90
46.97
46.85
46.91
45.40
118,972
Nov 17, 2025
46.87
46.87
46.80
46.87
45.36
37,340
Nov 14, 2025
46.82
46.92
46.82
46.90
45.39
31,563
Nov 13, 2025
47.09
47.09
46.81
46.88
45.37
29,639
Nov 12, 2025
47.12
47.12
47.02
47.02
45.50
63,560
Nov 11, 2025
47.08
47.10
46.96
47.00
45.48
28,184
Nov 10, 2025
47.11
47.11
46.99
47.00
45.48
39,496
Nov 7, 2025
47.19
47.19
47.10
47.10
45.58
25,277
Nov 6, 2025
47.07
47.10
47.03
47.04
45.52
28,244
