ASX - Delayed Quote
AUD
Vanguard MSCI Index International Shares ETF (VGS.AX)
158.29
-3.91
(-2.41%)
As of 1:46:25 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
159.20
159.20
156.70
158.42
158.42
322,642
Nov 5, 2026
162.01
162.95
161.85
162.20
162.20
225,177
Nov 4, 2026
160.00
161.25
158.50
159.20
159.20
161,218
Nov 3, 2026
160.00
160.18
159.56
159.93
159.93
146,339
Nov 2, 2026
160.39
160.41
159.67
160.29
160.29
263,403
Oct 30, 2026
161.10
161.34
160.29
160.57
160.57
257,391
Oct 29, 2026
161.63
161.63
160.91
161.34
161.34
298,309
Oct 28, 2026
161.80
161.94
161.19
161.62
161.62
174,308
Oct 27, 2026
161.13
161.58
161.01
161.29
161.29
196,637
Oct 26, 2026
160.39
160.48
159.83
160.38
160.38
138,938
Oct 23, 2026
161.36
161.36
160.54
161.11
161.11
163,047
Oct 22, 2026
162.58
162.58
161.83
161.89
161.89
254,601
Oct 21, 2026
162.65
162.69
162.13
162.57
162.57
169,601
Oct 20, 2026
163.00
163.00
162.10
162.23
162.23
127,332
Oct 19, 2026
163.91
163.91
162.81
163.34
163.34
148,686
Oct 16, 2026
164.29
164.87
164.29
164.56
164.56
165,259
Oct 15, 2026
163.75
163.75
162.15
162.86
162.86
153,001
Oct 14, 2026
164.30
164.30
163.95
163.97
163.97
264,194
Oct 13, 2026
164.75
164.80
164.18
164.36
164.36
547,491
Oct 12, 2026
164.37
164.85
164.30
164.71
164.71
152,200
Oct 9, 2026
164.56
164.56
163.58
163.74
163.74
146,444
Oct 8, 2026
164.46
164.55
164.17
164.29
164.29
167,970
Oct 7, 2026
164.93
165.00
164.75
164.90
164.90
148,060
Oct 6, 2026
164.20
164.43
164.09
164.29
164.29
102,223
Oct 5, 2026
163.95
164.09
163.62
163.76
163.76
212,558
Oct 2, 2026
163.27
163.43
163.08
163.31
163.31
183,177
Oct 1, 2026
0.287223
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
163.38
163.69
162.99
163.56
163.56
190,332
Sep 30, 2026
162.76
163.63
162.61
163.36
163.07
153,646
Sep 29, 2026
162.50
162.64
161.46
162.50
162.21
188,385
Sep 28, 2026
163.00
163.28
162.50
162.69
162.40
165,914
Sep 25, 2026
162.41
162.81
162.31
162.73
162.44
155,979
Sep 24, 2026
162.35
162.37
161.65
161.66
161.38
134,729
Sep 23, 2026
162.34
162.37
161.81
162.34
162.05
169,550
Sep 22, 2026
161.61
162.21
161.56
161.81
161.53
154,359
Sep 21, 2026
159.88
160.13
159.63
160.03
159.75
167,585
Sep 18, 2026
159.60
159.94
159.40
159.82
159.54
119,826
Sep 17, 2026
159.26
159.63
158.91
158.98
158.70
172,674
Sep 16, 2026
158.65
158.92
158.52
158.74
158.46
228,391
Sep 15, 2026
158.97
159.23
158.68
158.92
158.64
247,066
Sep 14, 2026
158.42
158.99
158.40
158.80
158.52
155,421
Sep 11, 2026
157.89
158.36
157.76
158.33
158.05
166,474
Sep 10, 2026
158.00
158.25
157.82
158.22
157.94
170,396
Sep 9, 2026
158.84
158.84
158.52
158.65
158.37
327,165
Sep 8, 2026
159.55
159.97
159.22
159.22
158.94
165,387
Sep 7, 2026
160.00
160.00
159.60
159.62
159.34
167,716
Sep 4, 2026
160.38
160.38
160.02
160.30
160.02
145,817
Sep 3, 2026
159.50
159.66
159.22
159.56
159.28
278,914
Sep 2, 2026
159.24
159.24
158.70
158.89
158.61
202,527
Sep 1, 2026
159.96
160.09
159.74
159.99
159.71
257,937
Aug 31, 2026
160.05
160.30
159.71
160.27
159.99
164,777
Aug 28, 2026
160.06
160.33
159.98
160.13
159.85
176,513
Aug 27, 2026
160.76
160.82
160.07
160.07
159.79
211,951
Aug 26, 2026
160.35
160.35
159.61
159.74
159.46
234,353
Aug 25, 2026
159.97
160.32
159.70
160.32
160.04
188,863
Aug 24, 2026
160.21
160.23
159.72
159.72
159.44
361,238
Aug 21, 2026
160.52
160.52
159.93
160.06
159.78
303,645
Aug 20, 2026
161.63
161.94
161.40
161.64
161.36
197,194
Aug 19, 2026
161.92
162.00
161.46
161.63
161.35
232,983
Aug 18, 2026
162.68
162.68
162.00
162.00
161.72
240,140
Aug 17, 2026
164.06
164.06
163.32
163.34
163.05
168,646
Aug 14, 2026
164.48
164.78
164.45
164.45
164.16
181,972
Aug 13, 2026
163.47
164.21
163.47
164.21
163.92
107,866
Aug 12, 2026
163.33
163.44
162.99
163.37
163.08
183,376
Aug 11, 2026
163.59
164.16
163.40
163.79
163.50
201,916
Aug 10, 2026
163.30
163.75
163.20
163.59
163.30
124,832
Aug 7, 2026
163.24
163.28
163.00
163.11
162.82
182,538
Aug 6, 2026
163.05
163.30
162.64
163.24
162.95
121,102
Aug 5, 2026
163.12
163.71
163.12
163.68
163.39
163,687
Aug 4, 2026
161.49
161.84
161.23
161.44
161.16
130,181
Aug 3, 2026
159.27
160.00
159.10
159.83
159.55
166,424
Jul 31, 2026
158.88
159.08
158.61
158.99
158.71
205,737
Jul 30, 2026
157.93
158.03
157.44
157.67
157.39
202,221
Jul 29, 2026
159.13
159.77
158.75
158.92
158.64
157,598
Jul 28, 2026
158.22
158.26
157.41
158.05
157.77
196,380
Jul 27, 2026
158.96
159.11
158.47
159.10
158.82
158,904
Jul 24, 2026
158.28
158.28
157.71
157.80
157.52
213,063
Jul 23, 2026
159.36
159.90
158.80
158.94
158.66
178,233
Jul 22, 2026
159.19
159.40
159.03
159.26
158.98
627,609
Jul 21, 2026
158.00
158.62
157.67
158.56
158.28
167,510
Jul 20, 2026
158.97
159.12
158.46
158.47
158.19
334,020
Jul 17, 2026
160.64
160.64
158.53
158.82
158.54
285,040
Jul 16, 2026
160.61
160.92
160.43
160.76
160.48
195,574
Jul 15, 2026
160.89
160.90
160.47
160.77
160.49
166,629
Jul 14, 2026
160.80
161.00
160.27
160.96
160.68
104,611
Jul 13, 2026
161.15
161.53
160.69
160.82
160.54
149,701
Jul 10, 2026
161.23
161.32
160.72
160.72
160.44
236,196
Jul 9, 2026
160.23
160.65
160.06
160.59
160.31
156,645
Jul 8, 2026
161.10
161.13
160.47
160.51
160.23
154,245
Jul 7, 2026
161.39
161.60
161.13
161.34
161.06
151,088
Jul 6, 2026
161.48
161.67
161.11
161.26
160.98
165,019
Jul 3, 2026
161.13
161.28
160.89
161.15
160.87
165,604
Jul 2, 2026
161.00
161.57
160.80
160.98
160.70
128,238
Jul 1, 2026
0.799838
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
161.00
161.19
160.73
160.97
160.69
2,394,109
Jun 30, 2026
161.07
161.90
161.07
161.75
160.67
159,201
Jun 29, 2026
159.64
160.19
159.56
160.05
158.98
150,861
Jun 26, 2026
159.50
159.80
158.42
158.64
157.58
169,906
Jun 25, 2026
160.20
160.50
159.87
160.50
159.43
181,056
Jun 24, 2026
159.31
159.70
159.23
159.43
158.36
334,018
Jun 23, 2026
159.60
159.83
158.64
158.64
157.58
125,898
Jun 22, 2026
158.92
159.51
158.57
159.51
158.44
181,378
Jun 19, 2026
159.58
159.69
158.85
158.90
157.84
189,586
Jun 18, 2026
159.24
159.49
158.83
159.05
157.99
153,728
Jun 17, 2026
158.81
159.34
158.68
159.29
158.22
198,495
Jun 16, 2026
159.00
159.67
158.91
159.63
158.56
167,351
Jun 15, 2026
157.99
158.98
157.96
158.82
157.76
261,129
Jun 12, 2026
156.94
157.24
156.72
156.89
155.84
231,082
Jun 11, 2026
154.35
155.34
154.04
155.07
154.03
154,993
Jun 10, 2026
156.36
156.47
155.71
155.90
154.86
260,537
Jun 9, 2026
157.00
157.00
155.84
156.37
155.32
335,083
Jun 5, 2026
157.49
157.66
157.27
157.47
156.42
156,409
Jun 4, 2026
156.76
157.05
156.59
156.83
155.78
136,050
Jun 3, 2026
157.37
157.79
157.31
157.66
156.60
146,804
Jun 2, 2026
157.00
157.01
156.52
156.99
155.94
143,812
Jun 1, 2026
156.95
157.16
156.78
156.99
155.94
164,852
May 29, 2026
156.81
157.04
156.64
156.95
155.90
112,499
May 28, 2026
156.50
157.08
156.30
156.65
155.60
132,971
May 27, 2026
156.22
156.49
156.00
156.37
155.32
106,548
May 26, 2026
156.61
156.62
156.22
156.48
155.43
99,361
May 25, 2026
156.22
156.74
156.20
156.61
155.56
152,352
May 22, 2026
155.22
155.71
155.17
155.54
154.50
138,033
May 21, 2026
153.77
155.20
153.77
154.88
153.84
381,699
May 20, 2026
153.65
153.77
153.03
153.49
152.46
795,306
May 19, 2026
153.18
153.57
153.17
153.35
152.32
125,508
May 18, 2026
153.44
153.44
152.56
152.61
151.59
153,904
May 15, 2026
153.76
154.05
153.59
153.69
152.66
174,873
May 14, 2026
152.67
152.88
152.27
152.49
151.47
161,901
May 13, 2026
151.62
152.32
151.50
152.22
151.20
154,096
May 12, 2026
152.00
152.12
151.70
152.00
150.98
135,789
May 11, 2026
151.70
151.92
151.47
151.70
150.68
167,698
May 8, 2026
151.49
151.70
151.33
151.54
150.53
103,229
May 7, 2026
151.69
151.98
151.65
151.94
150.92
178,615
May 6, 2026
150.63
150.76
149.76
150.00
149.00
138,334
May 5, 2026
149.56
150.42
149.30
150.22
149.21
123,207
May 4, 2026
149.70
150.03
149.53
149.91
148.91
184,663
May 1, 2026
149.76
150.11
149.67
150.03
149.03
154,690
Apr 30, 2026
149.48
149.71
148.63
148.63
147.64
121,613
Apr 29, 2026
148.39
148.99
148.29
148.98
147.98
135,458
Apr 28, 2026
149.12
149.29
148.99
149.07
148.07
116,895
Apr 27, 2026
149.43
149.57
149.18
149.26
148.26
131,661
Apr 24, 2026
149.37
149.40
149.12
149.27
148.27
91,493
Apr 23, 2026
149.00
149.18
148.20
148.60
147.61
168,481
Apr 22, 2026
148.73
148.99
148.61
148.72
147.72
190,733
Apr 21, 2026
149.29
149.60
149.20
149.60
148.60
117,130
Apr 20, 2026
148.88
149.06
148.74
148.88
147.88
155,235
Apr 17, 2026
148.09
148.19
147.65
147.80
146.81
141,783
Apr 16, 2026
147.67
148.00
147.42
147.74
146.75
148,881
Apr 15, 2026
147.60
147.79
147.17
147.23
146.24
157,374
Apr 14, 2026
146.55
146.99
146.55
146.80
145.82
95,313
Apr 13, 2026
145.30
145.41
145.05
145.26
144.29
127,298
Apr 10, 2026
145.62
145.92
145.51
145.75
144.77
103,902
Apr 9, 2026
145.81
145.99
145.33
145.68
144.70
121,351
Apr 8, 2026
144.82
145.91
144.50
145.71
144.73
290,263
Apr 7, 2026
144.17
144.46
143.72
143.75
142.79
129,018
Apr 2, 2026
144.00
144.10
142.50
142.56
141.61
250,020
Apr 1, 2026
0.394131
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
142.88
143.24
142.60
143.22
142.26
156,866
Mar 31, 2026
140.11
141.56
139.73
141.15
139.81
196,566
Mar 30, 2026
142.25
142.30
139.40
140.39
139.06
240,849
Mar 27, 2026
142.50
142.72
142.20
142.55
141.20
105,169
Mar 26, 2026
143.00
143.43
142.65
142.65
141.30
114,087
Mar 25, 2026
142.18
142.89
142.15
142.85
141.50
152,145
Mar 24, 2026
141.00
141.66
140.80
141.18
139.84
197,161
Mar 23, 2026
139.57
139.85
138.70
139.46
138.14
293,492
Mar 20, 2026
141.50
141.50
140.46
140.46
139.13
153,319
Mar 19, 2026
142.25
142.29
141.47
141.75
140.41
139,994
Mar 18, 2026
142.53
143.24
142.42
143.11
141.76
129,502
Mar 17, 2026
142.75
142.90
142.10
142.51
141.16
119,526
Mar 16, 2026
143.10
143.50
142.80
143.16
141.80
145,513
Mar 13, 2026
142.29
142.78
141.95
142.65
141.30
112,643
Mar 12, 2026
142.63
142.89
141.38
141.72
140.38
159,122
Mar 11, 2026
143.73
144.04
143.08
143.08
141.73
199,970
Mar 10, 2026
144.19
144.76
144.06
144.51
143.14
209,657
Mar 9, 2026
144.00
144.00
141.72
142.00
140.66
354,385
Mar 6, 2026
146.69
146.90
146.32
146.67
145.28
108,001
Mar 5, 2026
146.71
146.99
146.39
146.79
145.40
144,520
Mar 4, 2026
145.78
146.57
145.60
145.90
144.52
1,738,112
Mar 3, 2026
146.90
147.50
145.73
145.80
144.42
207,086
Mar 2, 2026
147.24
147.50
146.35
146.73
145.34
284,822
Feb 27, 2026
147.96
148.00
147.56
147.61
146.21
224,922
Feb 26, 2026
148.65
148.85
147.97
148.09
146.69
181,587
Feb 25, 2026
148.21
148.48
147.55
147.65
146.25
147,534
Feb 24, 2026
147.72
147.89
147.48
147.79
146.39
182,024
Feb 23, 2026
148.40
148.50
147.40
147.62
146.22
184,964
Feb 20, 2026
147.93
148.82
147.60
148.52
147.11
175,022
Feb 19, 2026
148.60
148.90
148.12
148.49
147.08
245,479
Feb 18, 2026
147.00
147.56
146.78
147.43
146.03
172,063
Feb 17, 2026
147.01
147.20
146.33
146.34
144.95
106,934
Feb 16, 2026
147.00
147.99
146.79
146.87
145.48
142,511
Feb 13, 2026
147.24
147.61
146.48
146.74
145.35
246,352
Feb 12, 2026
148.07
148.64
147.77
148.55
147.14
167,963
Feb 11, 2026
149.14
149.22
148.38
148.62
147.21
302,894
Feb 10, 2026
149.00
149.14
148.65
149.09
147.68
160,183
Feb 9, 2026
149.18
150.00
148.99
149.09
147.68
248,695
Feb 6, 2026
150.00
150.00
147.15
147.20
145.81
220,228
Feb 5, 2026
148.62
149.05
148.51
148.80
147.39
169,504
Feb 4, 2026
148.84
149.60
148.20
148.42
147.01
188,217
Feb 3, 2026
150.61
151.12
149.60
150.08
148.66
273,411
Feb 2, 2026
149.44
149.90
148.46
148.84
147.43
187,253
Jan 30, 2026
148.75
149.52
148.59
149.28
147.87
199,753
Jan 29, 2026
150.00
150.18
148.39
148.43
147.02
251,282
Jan 28, 2026
150.47
151.00
150.10
150.78
149.35
217,991
Jan 27, 2026
151.50
151.69
150.92
151.60
150.16
232,813
Jan 23, 2026
152.01
152.14
151.57
151.74
150.30
370,623
Jan 22, 2026
153.00
153.30
152.11
152.19
150.75
312,894
Jan 21, 2026
152.60
152.80
151.80
152.19
150.75
271,513
Jan 20, 2026
154.28
154.34
153.07
153.10
151.65
131,607
Jan 19, 2026
155.86
155.86
154.39
154.43
152.97
232,368
Jan 16, 2026
155.67
155.86
155.46
155.81
154.33
141,021
Jan 15, 2026
155.52
155.89
155.38
155.77
154.30
135,250
Jan 14, 2026
155.94
156.10
155.55
155.57
154.10
152,271
Jan 13, 2026
156.00
156.00
155.31
155.54
154.07
109,368
Jan 12, 2026
155.81
156.00
154.94
155.05
153.58
195,380
Jan 9, 2026
154.69
154.80
154.48
154.59
153.13
194,093
Jan 8, 2026
154.12
154.32
153.97
154.26
152.80
136,772
Jan 7, 2026
154.34
154.79
153.60
153.74
152.28
141,860
Jan 6, 2026
154.07
154.25
153.89
154.00
152.54
150,548
Jan 5, 2026
153.30
154.04
153.24
154.00
152.54
101,722
Jan 2, 2026
0.47357
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
153.30
153.69
153.04
153.21
151.76
131,581
Dec 31, 2025
154.01
154.39
153.68
153.85
151.92
57,662
Dec 30, 2025
154.40
154.45
153.82
153.87
151.94
81,767
Dec 29, 2025
154.31
154.44
153.86
153.96
152.03
176,012
Dec 24, 2025
154.10
154.16
153.75
153.92
151.99
77,086
Dec 23, 2025
154.45
154.60
154.16
154.24
152.31
101,152
Dec 22, 2025
154.84
154.99
154.49
154.49
152.56
158,195
Dec 19, 2025
153.12
153.49
153.02
153.41
151.49
108,238
Dec 18, 2025
153.25
153.26
152.34
152.61
150.70
168,661
Dec 17, 2025
153.01
153.36
152.81
153.26
151.34
96,430
Dec 16, 2025
153.59
153.63
152.73
152.86
150.95
196,179
Dec 15, 2025
154.67
154.98
153.18
153.79
151.86
274,714
Dec 12, 2025
154.54
154.60
154.14
154.48
152.55
105,925
Dec 11, 2025
153.70
153.80
152.70
153.20
151.28
177,096
Dec 10, 2025
153.19
153.42
153.01
153.26
151.34
102,363
Dec 9, 2025
154.07
154.26
153.44
153.44
151.52
138,687
Dec 8, 2025
154.23
154.30
153.81
154.10
152.17
104,742
Dec 5, 2025
154.36
154.57
154.30
154.43
152.50
69,309
Dec 4, 2025
154.53
154.59
154.15
154.24
152.31
99,093
Dec 3, 2025
154.64
154.87
154.30
154.58
152.65
114,774
Dec 2, 2025
154.30
155.00
154.30
154.38
152.45
127,847
Dec 1, 2025
155.33
155.52
154.26
154.38
152.45
127,010
Nov 28, 2025
154.92
155.30
154.90
155.04
153.10
65,357
Nov 27, 2025
155.35
155.60
154.83
154.86
152.92
80,844
Nov 26, 2025
154.50
155.58
154.31
154.79
152.85
138,695
Nov 25, 2025
153.78
154.19
153.55
153.77
151.85
122,482
Nov 24, 2025
151.81
152.99
151.81
152.59
150.68
156,929
Nov 21, 2025
150.99
151.52
150.37
151.26
149.37
236,911
Nov 20, 2025
153.05
154.01
153.05
153.90
151.97
152,174
Nov 19, 2025
151.06
151.97
151.00
151.61
149.71
151,772
Nov 18, 2025
153.32
153.40
152.27
152.51
150.60
145,774
Nov 17, 2025
153.80
154.43
153.35
154.32
152.39
175,751
Nov 14, 2025
155.00
155.00
153.68
153.80
151.87
187,451
Nov 13, 2025
156.20
156.20
155.21
155.88
153.93
167,828
Nov 12, 2025
155.50
156.35
155.50
156.20
154.24
155,228
Nov 11, 2025
155.00
155.45
155.00
155.31
153.37
110,984
Nov 10, 2025
154.57
154.80
154.01
154.16
152.23
182,376
Nov 7, 2025
154.70
154.70
153.93
154.12
152.19
129,671
Nov 6, 2025
154.86
155.03
154.50
154.70
152.76
121,966
