ASX - Delayed Quote
AUD
Vanguard Australian Shares High Yield ETF (VHY.AX)
85.70
-0.10
(-0.12%)
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
85.05
85.89
84.82
85.70
85.70
203,939
Nov 6, 2026
85.05
85.89
84.82
85.70
85.70
203,939
Nov 5, 2026
85.79
85.80
84.70
85.80
85.80
230,112
Nov 4, 2026
85.11
85.11
84.40
84.91
84.91
203,004
Nov 3, 2026
85.20
85.36
84.70
85.05
85.05
121,097
Nov 2, 2026
85.44
85.68
84.88
85.00
85.00
170,007
Oct 30, 2026
85.27
86.12
85.27
85.44
85.44
197,585
Oct 29, 2026
84.65
85.29
84.65
85.26
85.26
153,757
Oct 28, 2026
85.10
85.28
84.33
84.33
84.33
142,845
Oct 27, 2026
84.75
85.09
84.35
84.88
84.88
185,631
Oct 26, 2026
84.41
84.80
84.04
84.78
84.78
170,424
Oct 23, 2026
84.45
84.72
84.06
84.68
84.68
151,782
Oct 22, 2026
84.50
84.53
84.02
84.45
84.45
139,454
Oct 21, 2026
84.50
84.65
84.20
84.60
84.60
163,201
Oct 20, 2026
84.12
84.60
83.67
84.18
84.18
176,458
Oct 19, 2026
84.13
84.70
84.13
84.66
84.66
170,506
Oct 16, 2026
84.20
84.34
83.85
84.10
84.10
132,238
Oct 15, 2026
83.20
83.89
82.86
83.89
83.89
146,995
Oct 14, 2026
83.66
83.72
83.06
83.20
83.20
150,094
Oct 13, 2026
83.53
84.05
83.36
84.05
84.05
171,306
Oct 12, 2026
83.00
83.61
82.85
83.47
83.47
138,598
Oct 9, 2026
82.85
82.96
82.65
82.84
82.84
134,131
Oct 8, 2026
82.73
82.97
82.48
82.59
82.59
153,781
Oct 7, 2026
83.11
83.22
82.72
82.97
82.97
166,663
Oct 6, 2026
82.86
83.32
82.67
83.11
83.11
150,944
Oct 5, 2026
82.66
83.15
82.57
82.57
82.57
153,607
Oct 2, 2026
82.50
82.60
82.06
82.48
82.48
184,715
Oct 1, 2026
1.201338
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
83.30
84.49
81.87
82.11
82.11
432,944
Sep 30, 2026
84.18
84.88
83.83
84.77
83.57
265,010
Sep 29, 2026
84.10
84.19
83.67
84.18
82.99
206,617
Sep 28, 2026
83.66
84.28
83.63
84.03
82.84
156,409
Sep 25, 2026
83.79
83.80
83.43
83.65
82.46
115,814
Sep 24, 2026
83.98
83.98
83.28
83.83
82.64
190,142
Sep 23, 2026
84.64
84.65
84.09
84.41
83.21
144,053
Sep 22, 2026
84.65
84.87
84.24
84.58
83.38
143,018
Sep 21, 2026
84.15
84.60
83.99
84.49
83.29
146,881
Sep 18, 2026
84.99
84.99
84.26
84.55
83.35
156,323
Sep 17, 2026
84.10
84.83
84.10
84.58
83.38
188,091
Sep 16, 2026
84.21
84.48
84.05
84.05
82.86
165,399
Sep 15, 2026
84.50
84.52
83.76
84.22
83.03
165,669
Sep 14, 2026
84.51
84.74
84.37
84.52
83.32
160,674
Sep 11, 2026
84.23
84.63
84.07
84.51
83.31
171,667
Sep 10, 2026
84.99
85.00
84.03
84.57
83.37
278,418
Sep 9, 2026
85.52
85.91
85.30
85.48
84.27
150,570
Sep 8, 2026
86.13
86.15
85.31
85.36
84.15
169,722
Sep 7, 2026
86.04
86.34
85.96
86.09
84.87
145,751
Sep 4, 2026
86.34
86.50
85.83
86.04
84.82
237,836
Sep 3, 2026
85.59
86.18
85.56
86.18
84.96
138,033
Sep 2, 2026
85.43
85.55
85.00
85.55
84.34
171,759
Sep 1, 2026
85.71
85.80
85.40
85.61
84.40
207,580
Aug 31, 2026
85.60
86.13
85.52
85.73
84.52
154,276
Aug 28, 2026
85.10
85.70
85.03
85.70
84.49
142,284
Aug 27, 2026
85.57
85.69
84.93
84.95
83.75
234,479
Aug 26, 2026
86.10
86.36
85.43
85.43
84.22
195,421
Aug 25, 2026
85.50
86.19
85.48
86.10
84.88
143,023
Aug 24, 2026
85.58
85.58
85.00
85.22
84.01
190,111
Aug 21, 2026
85.00
85.43
85.00
85.07
83.86
188,166
Aug 20, 2026
85.63
85.83
84.87
85.00
83.80
186,175
Aug 19, 2026
85.09
85.51
85.00
85.48
84.27
138,867
Aug 18, 2026
84.97
85.29
84.76
85.23
84.02
167,547
Aug 17, 2026
85.40
85.40
84.91
84.99
83.79
172,376
Aug 14, 2026
85.99
85.99
85.34
85.45
84.24
147,274
Aug 13, 2026
86.19
86.34
85.75
86.27
85.05
183,910
Aug 12, 2026
86.69
86.69
86.09
86.33
85.11
159,351
Aug 11, 2026
86.54
87.04
86.54
86.74
85.51
179,682
Aug 10, 2026
87.09
87.09
86.34
86.54
85.31
262,757
Aug 7, 2026
87.29
87.31
86.90
87.20
85.96
171,145
Aug 6, 2026
86.96
87.64
86.88
87.31
86.07
329,137
Aug 5, 2026
86.89
87.30
86.44
87.25
86.01
225,394
Aug 4, 2026
85.93
87.03
85.93
87.00
85.77
171,829
Aug 3, 2026
85.60
85.92
85.41
85.77
84.55
167,897
Jul 31, 2026
86.42
86.52
85.68
85.73
84.52
196,982
Jul 30, 2026
86.15
86.32
85.64
85.78
84.56
203,088
Jul 29, 2026
85.50
86.78
85.50
86.20
84.98
292,068
Jul 28, 2026
84.59
85.32
84.22
85.30
84.09
270,798
Jul 27, 2026
84.40
84.74
84.22
84.69
83.49
219,650
Jul 24, 2026
83.90
84.33
83.71
83.94
82.75
188,919
Jul 23, 2026
84.29
84.85
84.01
84.01
82.82
291,198
Jul 22, 2026
83.46
84.02
83.46
83.87
82.68
152,273
Jul 21, 2026
83.57
83.66
83.16
83.37
82.19
266,281
Jul 20, 2026
83.90
84.19
83.67
83.83
82.64
201,722
Jul 17, 2026
83.58
83.63
83.16
83.46
82.28
178,068
Jul 16, 2026
83.64
83.82
83.34
83.63
82.44
163,882
Jul 15, 2026
83.86
84.13
83.43
83.59
82.41
197,993
Jul 14, 2026
83.45
83.60
83.13
83.48
82.30
171,827
Jul 13, 2026
83.10
83.45
83.05
83.39
82.21
212,575
Jul 10, 2026
82.78
83.34
82.56
83.11
81.93
316,017
Jul 9, 2026
82.50
82.69
82.14
82.67
81.50
118,238
Jul 8, 2026
82.39
82.72
81.81
82.72
81.55
265,518
Jul 7, 2026
82.50
82.89
82.34
82.89
81.72
179,664
Jul 6, 2026
82.75
82.92
82.51
82.65
81.48
186,453
Jul 3, 2026
82.50
82.90
82.14
82.89
81.72
173,195
Jul 2, 2026
82.08
82.20
81.51
82.20
81.04
220,139
Jul 1, 2026
0.407524
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
83.00
83.19
81.96
82.21
81.04
254,631
Jun 30, 2026
83.60
83.66
83.11
83.40
81.82
213,812
Jun 29, 2026
83.05
83.45
82.85
83.45
81.87
188,540
Jun 26, 2026
82.87
83.08
82.55
82.99
81.41
295,807
Jun 25, 2026
83.43
83.49
82.68
82.74
81.17
292,862
Jun 24, 2026
83.78
83.78
83.22
83.59
82.00
262,392
Jun 23, 2026
83.55
83.78
83.35
83.71
82.12
154,859
Jun 22, 2026
83.50
83.68
83.25
83.50
81.91
176,536
Jun 19, 2026
84.00
84.16
83.37
83.73
82.14
257,092
Jun 18, 2026
84.93
85.10
84.39
84.41
82.81
192,592
Jun 17, 2026
84.84
85.09
84.47
84.83
83.22
188,373
Jun 16, 2026
84.40
84.95
84.02
84.93
83.32
158,274
Jun 15, 2026
85.00
85.38
84.90
84.94
83.33
267,032
Jun 12, 2026
84.20
84.66
84.04
84.41
82.81
155,775
Jun 11, 2026
83.15
83.70
83.00
83.43
81.85
137,480
Jun 10, 2026
82.89
83.64
82.80
83.59
82.00
194,813
Jun 9, 2026
82.69
82.98
81.94
82.92
81.35
232,488
Jun 5, 2026
83.79
83.80
82.79
83.00
81.42
289,703
Jun 4, 2026
84.40
84.46
83.27
83.81
82.22
220,724
Jun 3, 2026
84.06
84.80
84.06
84.71
83.10
151,471
Jun 2, 2026
84.04
84.09
83.15
83.91
82.32
171,871
Jun 1, 2026
84.03
84.17
83.67
84.12
82.52
180,351
May 29, 2026
83.50
84.17
83.43
84.02
82.42
125,876
May 28, 2026
83.79
83.97
82.88
83.25
81.67
219,964
May 27, 2026
83.79
84.04
83.29
84.01
82.41
158,717
May 26, 2026
83.94
83.98
83.54
83.80
82.21
114,474
May 25, 2026
83.97
84.29
83.50
83.99
82.40
169,510
May 22, 2026
84.02
84.24
83.80
84.17
82.57
131,620
May 21, 2026
83.51
83.97
83.49
83.65
82.06
189,026
May 20, 2026
83.54
83.57
82.53
82.81
81.24
199,526
May 19, 2026
83.01
83.73
83.01
83.71
82.12
146,670
May 18, 2026
83.40
83.41
82.78
82.85
81.28
188,088
May 15, 2026
83.56
83.92
83.14
83.33
81.75
177,030
May 14, 2026
82.99
83.44
82.74
83.43
81.85
132,196
May 13, 2026
83.20
83.34
82.74
83.02
81.44
197,321
May 12, 2026
83.50
83.62
82.95
83.42
81.84
219,282
May 11, 2026
83.38
83.45
83.00
83.38
81.80
195,019
May 8, 2026
83.89
84.07
83.15
83.48
81.89
253,190
May 7, 2026
84.43
84.67
84.35
84.47
82.87
154,756
May 6, 2026
83.21
83.99
83.21
83.97
82.38
127,719
May 5, 2026
82.67
82.99
82.45
82.99
81.41
209,415
May 4, 2026
83.49
83.49
82.78
83.05
81.47
230,336
May 1, 2026
83.53
83.70
83.20
83.45
81.87
149,742
Apr 30, 2026
82.79
82.89
82.50
82.88
81.31
140,729
Apr 29, 2026
82.87
83.04
82.55
83.00
81.42
130,448
Apr 28, 2026
82.99
82.99
82.52
82.87
81.30
153,456
Apr 27, 2026
83.69
83.69
82.97
83.10
81.52
118,322
Apr 24, 2026
83.48
83.78
82.95
83.77
82.18
132,568
Apr 23, 2026
83.40
83.51
82.92
83.28
81.70
143,615
Apr 22, 2026
84.00
84.15
83.52
83.52
81.93
196,081
Apr 21, 2026
84.50
84.52
83.75
84.10
82.50
162,809
Apr 20, 2026
84.49
84.49
83.88
84.27
82.67
116,027
Apr 17, 2026
84.70
84.73
84.17
84.52
82.92
102,556
Apr 16, 2026
85.20
85.69
84.54
84.70
83.09
206,192
Apr 15, 2026
85.75
85.75
85.18
85.23
83.61
173,790
Apr 14, 2026
85.59
86.19
85.33
85.71
84.08
97,438
Apr 13, 2026
85.06
85.65
85.06
85.32
83.70
141,130
Apr 10, 2026
85.00
85.17
84.81
85.15
83.53
154,355
Apr 9, 2026
84.76
85.27
84.61
85.23
83.61
137,987
Apr 8, 2026
85.11
85.50
84.60
84.74
83.13
199,736
Apr 7, 2026
83.01
84.17
83.01
83.70
82.11
214,493
Apr 2, 2026
83.00
83.13
82.25
82.50
80.93
157,133
Apr 1, 2026
0.811358
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
82.51
82.83
82.23
82.83
81.26
147,918
Mar 31, 2026
82.79
83.00
82.07
82.39
80.03
187,163
Mar 30, 2026
82.45
82.49
81.65
82.45
80.09
186,890
Mar 27, 2026
82.37
82.80
82.19
82.80
80.43
135,586
Mar 26, 2026
82.57
82.82
82.26
82.47
80.11
135,573
Mar 25, 2026
82.18
82.78
82.08
82.31
79.95
140,606
Mar 24, 2026
82.05
82.39
81.48
81.60
79.26
183,424
Mar 23, 2026
81.00
81.57
80.34
81.48
79.15
240,613
Mar 20, 2026
82.50
82.50
81.62
81.62
79.28
228,462
Mar 19, 2026
82.90
82.91
81.95
82.45
80.09
203,566
Mar 18, 2026
82.78
83.00
82.47
82.90
80.52
111,539
Mar 17, 2026
82.66
82.75
82.25
82.64
80.27
147,450
Mar 16, 2026
82.00
82.56
81.93
82.13
79.78
129,862
Mar 13, 2026
81.53
82.73
81.53
82.23
79.87
155,992
Mar 12, 2026
82.03
82.05
81.36
81.75
79.41
176,092
Mar 11, 2026
82.10
82.67
82.05
82.55
80.18
158,418
Mar 10, 2026
81.77
82.44
81.53
81.90
79.55
168,412
Mar 9, 2026
81.50
81.50
79.97
81.36
79.03
353,630
Mar 6, 2026
82.89
83.15
82.64
83.15
80.77
146,325
Mar 5, 2026
83.60
84.01
83.47
83.84
81.44
168,499
Mar 4, 2026
83.67
83.78
82.83
83.10
80.72
225,325
Mar 3, 2026
85.00
85.33
84.35
84.54
82.12
142,506
Mar 2, 2026
84.50
85.15
84.42
85.15
82.71
173,785
Feb 27, 2026
84.90
85.02
84.56
85.00
82.56
119,340
Feb 26, 2026
85.50
85.57
84.93
85.06
82.62
118,402
Feb 25, 2026
84.50
84.76
84.30
84.76
82.33
128,378
Feb 24, 2026
83.71
84.09
83.70
84.00
81.59
140,941
Feb 23, 2026
84.20
84.37
83.54
83.71
81.31
158,686
Feb 20, 2026
83.96
84.12
83.70
84.09
81.68
115,113
Feb 19, 2026
83.00
84.37
83.00
83.97
81.56
171,457
Feb 18, 2026
82.54
82.72
82.37
82.60
80.23
109,427
Feb 17, 2026
81.90
82.53
81.90
82.13
79.78
133,061
Feb 16, 2026
82.09
82.10
81.40
81.75
79.41
166,219
Feb 13, 2026
82.60
82.60
81.86
82.10
79.75
126,293
Feb 12, 2026
82.39
83.17
82.38
82.65
80.28
215,400
Feb 11, 2026
80.35
81.55
80.35
81.47
79.14
170,700
Feb 10, 2026
80.50
80.60
79.68
79.92
77.63
117,251
Feb 9, 2026
79.70
80.32
79.50
80.19
77.89
137,470
Feb 6, 2026
79.95
79.95
78.70
78.99
76.73
211,853
Feb 5, 2026
80.45
80.45
80.20
80.37
78.07
125,401
Feb 4, 2026
79.40
80.64
79.25
80.45
78.15
200,559
Feb 3, 2026
79.18
79.73
79.16
79.39
77.12
148,351
Feb 2, 2026
79.25
79.41
78.59
78.84
76.58
199,681
Jan 30, 2026
79.54
79.88
79.07
79.26
76.99
179,029
Jan 29, 2026
79.08
79.30
78.59
79.26
76.99
169,360
Jan 28, 2026
79.11
79.39
78.84
79.10
76.83
135,754
Jan 27, 2026
78.49
79.19
78.49
79.05
76.79
172,874
Jan 23, 2026
78.20
78.22
77.83
78.07
75.83
127,705
Jan 22, 2026
77.98
78.54
77.98
78.37
76.12
115,670
Jan 21, 2026
77.86
77.86
77.39
77.52
75.30
271,383
Jan 20, 2026
78.36
78.36
77.80
77.86
75.63
150,085
Jan 19, 2026
78.90
78.92
78.30
78.52
76.27
194,975
Jan 16, 2026
78.47
78.95
78.28
78.85
76.59
115,205
Jan 15, 2026
78.09
78.58
78.09
78.45
76.20
127,909
Jan 14, 2026
78.38
78.39
77.69
77.96
75.73
121,046
Jan 13, 2026
77.57
78.30
77.57
78.02
75.78
144,674
Jan 12, 2026
77.70
77.84
77.27
77.55
75.33
253,274
Jan 9, 2026
77.80
77.91
77.34
77.59
75.37
135,429
Jan 8, 2026
77.62
77.82
77.38
77.70
75.47
115,140
Jan 7, 2026
78.00
78.10
77.43
77.50
75.28
159,649
Jan 6, 2026
78.50
78.60
77.65
77.84
75.61
188,065
Jan 5, 2026
78.30
78.59
78.23
78.41
76.16
111,018
Jan 2, 2026
0.658285
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
78.25
78.40
77.96
78.28
76.04
93,986
Dec 31, 2025
78.73
78.89
78.38
78.55
75.66
140,206
Dec 30, 2025
78.65
79.00
78.59
78.70
75.80
72,599
Dec 29, 2025
78.99
79.00
78.47
78.47
75.58
143,526
Dec 24, 2025
79.02
79.02
78.58
78.81
75.91
89,077
Dec 23, 2025
78.45
79.10
78.29
79.02
76.11
147,041
Dec 22, 2025
78.00
78.35
77.80
78.22
75.34
139,291
Dec 19, 2025
77.72
78.01
77.61
77.68
74.82
140,532
Dec 18, 2025
77.50
77.73
77.35
77.73
74.87
141,089
Dec 17, 2025
77.85
77.85
77.19
77.50
74.65
193,455
Dec 16, 2025
78.20
78.59
77.59
77.84
74.98
177,542
Dec 15, 2025
78.45
78.45
78.00
78.10
75.23
143,486
Dec 12, 2025
78.21
78.73
78.21
78.73
75.83
140,419
Dec 11, 2025
77.95
78.24
77.60
77.82
74.96
289,955
Dec 10, 2025
77.90
77.93
77.37
77.80
74.94
115,445
Dec 9, 2025
77.88
78.00
77.58
77.69
74.83
122,803
Dec 8, 2025
77.94
78.04
77.70
77.87
75.01
122,451
Dec 5, 2025
78.00
78.00
77.58
77.94
75.07
91,562
Dec 4, 2025
77.61
77.96
77.42
77.94
75.07
126,477
Dec 3, 2025
77.46
77.55
77.13
77.39
74.54
102,546
Dec 2, 2025
76.90
77.30
76.90
77.30
74.46
82,006
Dec 1, 2025
76.94
77.00
76.76
76.83
74.00
117,424
Nov 28, 2025
76.91
77.06
76.72
76.94
74.11
127,021
Nov 27, 2025
77.40
77.40
77.04
77.10
74.26
123,022
Nov 26, 2025
77.30
77.58
77.10
77.34
74.49
138,093
Nov 25, 2025
76.98
76.98
76.51
76.82
73.99
140,014
Nov 24, 2025
77.00
77.00
76.30
76.68
73.86
131,193
Nov 21, 2025
77.23
77.23
75.83
76.01
73.21
174,807
Nov 20, 2025
76.70
77.27
76.47
77.23
74.39
212,113
Nov 19, 2025
76.77
76.79
76.45
76.62
73.80
183,552
Nov 18, 2025
78.20
78.20
76.58
76.77
73.95
267,914
Nov 17, 2025
78.00
78.25
77.87
78.25
75.37
157,622
Nov 14, 2025
78.55
78.55
77.90
78.15
75.27
210,960
Nov 13, 2025
79.55
79.55
78.38
78.88
75.98
198,653
Nov 12, 2025
79.57
79.79
79.43
79.50
76.58
108,649
Nov 11, 2025
79.30
79.66
79.25
79.35
76.43
207,554
Nov 10, 2025
78.77
79.25
78.68
79.20
76.29
118,748
Nov 7, 2025
79.12
79.24
78.57
78.77
75.87
152,625
Nov 6, 2025
79.00
79.20
78.95
79.06
76.15
108,599
