ASX - Delayed Quote
AUD
Vanguard MSCI Australian Small Companies Index ETF (VSO.AX)
72.28
-1.00
(-1.36%)
At close: November 6 at 3:56:37 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
72.18
72.28
71.62
72.28
72.28
21,615
Nov 6, 2026
72.18
72.28
71.62
72.28
72.28
21,615
Nov 5, 2026
71.89
73.57
71.89
73.28
73.28
73,299
Nov 4, 2026
70.84
70.96
69.96
70.11
70.11
25,584
Nov 3, 2026
70.32
71.07
70.32
70.85
70.85
17,090
Nov 2, 2026
70.45
70.74
70.23
70.48
70.48
27,489
Oct 30, 2026
70.91
71.43
70.58
70.58
70.58
26,463
Oct 29, 2026
70.94
71.18
70.62
70.63
70.63
36,459
Oct 28, 2026
70.69
71.12
70.28
70.50
70.50
51,767
Oct 27, 2026
69.20
70.00
69.20
69.94
69.94
54,519
Oct 26, 2026
68.99
69.50
68.50
69.36
69.36
15,939
Oct 23, 2026
69.79
69.79
68.67
68.91
68.91
20,160
Oct 22, 2026
70.49
70.49
69.75
69.85
69.85
17,688
Oct 21, 2026
70.35
70.75
70.04
70.72
70.72
20,907
Oct 20, 2026
70.68
70.71
70.13
70.66
70.66
9,989
Oct 19, 2026
70.90
70.90
70.45
70.77
70.77
25,670
Oct 16, 2026
70.14
70.96
70.14
70.90
70.90
17,039
Oct 15, 2026
70.52
70.52
69.15
69.50
69.50
30,149
Oct 14, 2026
71.50
71.50
70.72
70.78
70.78
20,350
Oct 13, 2026
71.99
72.29
71.28
71.28
71.28
49,039
Oct 12, 2026
72.24
72.58
71.99
71.99
71.99
22,950
Oct 9, 2026
71.97
72.18
71.61
71.91
71.91
37,599
Oct 8, 2026
72.00
72.00
71.54
71.69
71.69
13,270
Oct 7, 2026
72.01
72.66
72.01
72.22
72.22
25,240
Oct 6, 2026
72.30
72.50
71.96
71.96
71.96
18,916
Oct 5, 2026
72.70
72.70
72.04
72.09
72.09
8,610
Oct 2, 2026
71.77
72.34
71.77
72.29
72.29
14,865
Oct 1, 2026
72.54
72.54
71.63
71.75
71.75
24,533
Sep 30, 2026
72.31
73.50
72.31
73.24
73.24
42,721
Sep 29, 2026
71.77
72.50
71.77
72.46
72.46
24,600
Sep 28, 2026
72.70
72.70
71.72
71.88
71.88
35,232
Sep 25, 2026
72.20
72.92
72.20
72.33
72.33
24,234
Sep 24, 2026
72.90
73.58
72.90
73.40
73.40
30,363
Sep 23, 2026
73.90
74.30
73.90
74.00
74.00
28,464
Sep 22, 2026
73.27
73.95
73.27
73.86
73.86
19,476
Sep 21, 2026
73.15
73.45
72.94
73.27
73.27
20,580
Sep 18, 2026
72.68
73.53
72.68
73.21
73.21
25,330
Sep 17, 2026
72.50
72.82
72.35
72.65
72.65
20,407
Sep 16, 2026
72.25
72.56
71.82
72.54
72.54
23,117
Sep 15, 2026
72.60
72.66
71.99
72.10
72.10
24,091
Sep 14, 2026
72.51
73.06
72.51
72.51
72.51
14,451
Sep 11, 2026
73.60
73.60
72.19
72.55
72.55
22,893
Sep 10, 2026
73.89
74.28
73.61
74.28
74.28
22,014
Sep 9, 2026
74.80
74.81
74.25
74.25
74.25
17,323
Sep 8, 2026
74.94
75.26
74.73
74.82
74.82
20,471
Sep 7, 2026
75.15
75.55
75.06
75.26
75.26
19,606
Sep 4, 2026
74.88
75.37
74.88
75.16
75.16
18,421
Sep 3, 2026
74.25
74.90
74.25
74.79
74.79
29,442
Sep 2, 2026
74.86
74.86
74.05
74.18
74.18
26,123
Sep 1, 2026
74.50
75.50
74.50
75.50
75.50
20,457
Aug 31, 2026
75.50
75.50
74.75
74.75
74.75
20,283
Aug 28, 2026
76.01
76.19
75.51
75.51
75.51
20,908
Aug 27, 2026
76.94
76.94
75.45
76.00
76.00
9,957
Aug 26, 2026
76.36
77.08
76.36
76.56
76.56
29,915
Aug 25, 2026
75.64
76.58
75.64
76.44
76.44
28,680
Aug 24, 2026
75.50
76.12
75.50
75.91
75.91
26,485
Aug 21, 2026
75.35
75.60
75.08
75.32
75.32
17,058
Aug 20, 2026
75.00
75.73
75.00
75.46
75.46
20,936
Aug 19, 2026
74.60
74.81
74.15
74.15
74.15
18,689
Aug 18, 2026
75.30
75.34
74.60
74.60
74.60
18,483
Aug 17, 2026
75.43
75.75
75.37
75.50
75.50
18,946
Aug 14, 2026
76.16
76.16
75.24
75.42
75.42
27,269
Aug 13, 2026
76.26
76.53
75.95
75.95
75.95
30,690
Aug 12, 2026
76.50
76.50
75.91
76.26
76.26
13,834
Aug 11, 2026
76.50
76.80
76.12
76.45
76.45
17,683
Aug 10, 2026
76.05
76.24
75.88
76.13
76.13
33,603
Aug 7, 2026
75.26
75.81
75.00
75.31
75.31
29,171
Aug 6, 2026
74.89
75.42
74.89
75.26
75.26
60,957
Aug 5, 2026
73.29
74.37
73.29
74.35
74.35
31,194
Aug 4, 2026
71.59
73.03
71.59
73.03
73.03
23,009
Aug 3, 2026
71.55
71.67
70.79
71.59
71.59
152,713
Jul 31, 2026
70.88
71.60
70.88
71.10
71.10
58,694
Jul 30, 2026
71.40
71.40
70.37
70.37
70.37
73,064
Jul 29, 2026
71.70
71.88
71.29
71.45
71.45
75,844
Jul 28, 2026
70.70
71.17
70.59
71.09
71.09
32,794
Jul 27, 2026
71.16
71.16
70.66
70.92
70.92
22,428
Jul 24, 2026
70.75
70.75
69.63
69.90
69.90
50,811
Jul 23, 2026
71.25
72.20
71.25
71.46
71.46
107,615
Jul 22, 2026
70.86
71.19
70.76
71.04
71.04
114,374
Jul 21, 2026
70.30
70.76
69.92
70.69
70.69
23,239
Jul 20, 2026
70.30
70.54
70.09
70.25
70.25
27,836
Jul 17, 2026
71.20
71.21
70.18
70.21
70.21
32,719
Jul 16, 2026
71.03
71.47
71.03
71.25
71.25
31,896
Jul 15, 2026
71.32
71.59
71.01
71.01
71.01
37,378
Jul 14, 2026
71.28
71.28
70.43
70.92
70.92
29,393
Jul 13, 2026
71.80
71.80
70.70
70.95
70.95
39,511
Jul 10, 2026
71.01
71.90
71.01
71.90
71.90
29,720
Jul 9, 2026
71.40
71.40
70.65
70.91
70.91
24,166
Jul 8, 2026
71.28
71.28
70.33
70.78
70.78
27,418
Jul 7, 2026
72.38
72.38
71.55
71.71
71.71
15,682
Jul 6, 2026
72.50
72.91
72.29
72.36
72.36
19,503
Jul 3, 2026
73.25
74.38
71.66
72.51
72.51
19,505
Jul 2, 2026
71.95
71.95
71.10
71.47
71.47
21,990
Jul 1, 2026
2.201196
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
72.81
72.81
71.61
71.70
71.70
15,529
Jun 30, 2026
74.50
74.52
74.00
74.34
72.14
14,614
Jun 29, 2026
74.03
75.15
74.03
74.50
72.29
38,781
Jun 26, 2026
74.21
74.55
73.46
74.00
71.81
29,182
Jun 25, 2026
75.66
75.66
74.16
74.21
72.01
16,701
Jun 24, 2026
75.25
75.25
74.71
74.80
72.59
20,110
Jun 23, 2026
76.35
76.35
74.87
75.03
72.81
26,004
Jun 22, 2026
76.50
76.86
76.16
76.35
74.09
22,882
Jun 19, 2026
76.94
76.94
76.00
76.14
73.89
27,166
Jun 18, 2026
77.40
77.56
76.78
76.96
74.68
23,003
Jun 17, 2026
76.41
77.62
76.41
77.39
75.10
15,516
Jun 16, 2026
76.63
76.84
76.19
76.41
74.15
11,676
Jun 15, 2026
75.35
76.97
75.35
76.97
74.69
22,044
Jun 12, 2026
74.85
75.19
74.83
75.14
72.92
18,364
Jun 11, 2026
72.96
73.68
72.29
73.58
71.40
13,284
Jun 10, 2026
73.10
73.92
72.93
73.39
71.22
25,491
Jun 9, 2026
73.11
73.82
72.30
73.68
71.50
36,925
Jun 5, 2026
74.59
74.76
73.77
73.77
71.59
24,067
Jun 4, 2026
74.68
74.68
74.00
74.13
71.94
20,438
Jun 3, 2026
75.05
75.14
74.45
74.69
72.48
14,279
Jun 2, 2026
74.43
75.00
73.77
74.68
72.47
22,417
Jun 1, 2026
74.00
75.09
74.00
75.07
72.85
19,077
May 29, 2026
73.70
74.85
73.70
74.62
72.41
15,784
May 28, 2026
74.21
74.22
73.02
73.20
71.03
18,508
May 27, 2026
74.18
74.86
74.18
74.59
72.38
15,292
May 26, 2026
74.71
74.71
73.97
74.36
72.16
28,435
May 25, 2026
73.33
74.66
73.33
74.25
72.05
30,860
May 22, 2026
73.50
73.65
73.21
73.32
71.15
13,935
May 21, 2026
73.36
73.36
72.90
72.90
70.74
13,590
May 20, 2026
73.00
73.00
71.63
71.82
69.69
15,426
May 19, 2026
72.78
73.11
72.38
72.67
70.52
10,636
May 18, 2026
73.50
73.51
72.00
72.13
69.99
21,528
May 15, 2026
74.20
74.38
73.50
73.50
71.32
11,246
May 14, 2026
74.20
74.20
73.65
73.79
71.61
32,240
May 13, 2026
73.72
74.44
73.58
74.23
72.03
56,325
May 12, 2026
74.45
74.45
73.50
73.78
71.60
33,301
May 11, 2026
74.05
74.26
73.80
74.12
71.93
14,075
May 8, 2026
74.40
74.69
74.00
74.22
72.02
17,506
May 7, 2026
73.79
74.88
73.79
74.66
72.45
25,148
May 6, 2026
74.47
74.47
73.27
73.78
71.60
21,658
May 5, 2026
73.55
73.55
72.91
73.28
71.11
19,309
May 4, 2026
74.00
74.21
73.62
73.81
71.62
22,611
May 1, 2026
74.11
74.43
73.52
73.98
71.79
22,730
Apr 30, 2026
73.77
73.77
73.01
73.27
71.10
20,881
Apr 29, 2026
75.00
75.00
73.10
73.62
71.44
14,712
Apr 28, 2026
73.20
73.87
73.20
73.37
71.20
11,082
Apr 27, 2026
73.85
74.19
73.50
74.01
71.82
15,781
Apr 24, 2026
74.28
74.37
73.78
73.87
71.68
14,084
Apr 23, 2026
74.50
74.99
74.13
74.30
72.10
16,965
Apr 22, 2026
75.40
75.40
74.50
74.95
72.73
19,833
Apr 21, 2026
75.69
75.69
74.96
75.08
72.86
14,809
Apr 20, 2026
75.00
75.19
74.48
75.09
72.87
11,786
Apr 17, 2026
75.00
75.22
74.68
75.00
72.78
17,548
Apr 16, 2026
74.16
74.69
73.92
74.49
72.28
12,822
Apr 15, 2026
73.81
74.35
73.67
73.77
71.59
31,598
Apr 14, 2026
73.20
73.97
73.11
73.11
70.95
8,102
Apr 13, 2026
73.50
73.50
72.37
72.89
70.73
14,335
Apr 10, 2026
74.59
74.59
73.00
73.66
71.48
15,085
Apr 9, 2026
77.53
77.53
73.12
73.72
71.54
12,549
Apr 8, 2026
72.31
74.19
72.31
74.18
71.98
20,862
Apr 7, 2026
71.29
72.10
70.50
71.13
69.02
18,275
Apr 2, 2026
72.77
72.77
69.97
69.97
67.90
17,801
Apr 1, 2026
71.79
71.96
71.00
71.79
69.66
33,250
Mar 31, 2026
69.40
70.51
69.06
70.01
67.94
13,403
Mar 30, 2026
69.99
69.99
69.00
69.50
67.44
21,846
Mar 27, 2026
69.99
69.99
69.18
69.77
67.70
15,958
Mar 26, 2026
70.80
70.80
70.03
70.10
68.02
23,317
Mar 25, 2026
69.00
70.85
69.00
70.80
68.70
19,231
Mar 24, 2026
68.87
69.27
67.94
68.26
66.24
21,616
Mar 23, 2026
67.50
67.76
66.70
67.52
65.52
41,206
Mar 20, 2026
68.76
69.03
68.39
68.62
66.59
24,564
Mar 19, 2026
70.08
70.08
68.83
68.98
66.94
17,910
Mar 18, 2026
70.65
71.25
70.65
71.08
68.98
14,903
Mar 17, 2026
70.36
70.78
70.14
70.60
68.51
14,799
Mar 16, 2026
70.51
70.62
70.11
70.21
68.13
25,776
Mar 13, 2026
71.01
71.52
70.89
71.12
69.01
18,699
Mar 12, 2026
72.30
72.41
71.20
71.24
69.13
27,766
Mar 11, 2026
72.83
72.97
72.54
72.74
70.59
78,584
Mar 10, 2026
72.61
73.08
72.27
72.52
70.37
12,178
Mar 9, 2026
72.80
72.80
70.78
71.60
69.48
31,655
Mar 6, 2026
74.43
74.78
74.00
74.61
72.40
13,898
Mar 5, 2026
75.64
75.76
74.98
75.41
73.18
14,425
Mar 4, 2026
75.33
75.33
74.64
74.64
72.43
18,031
Mar 3, 2026
77.90
77.90
76.23
76.56
74.29
16,372
Mar 2, 2026
77.81
78.15
77.31
77.92
75.61
19,882
Feb 27, 2026
77.99
77.99
77.30
77.59
75.29
15,080
Feb 26, 2026
77.18
77.63
77.11
77.27
74.98
33,766
Feb 25, 2026
76.40
76.72
75.86
76.57
74.30
14,771
Feb 24, 2026
75.66
76.05
75.26
75.60
73.36
18,761
Feb 23, 2026
76.00
76.16
75.49
75.66
73.42
16,173
Feb 20, 2026
76.20
76.30
75.78
75.90
73.65
11,206
Feb 19, 2026
76.75
76.75
76.15
76.25
73.99
14,024
Feb 18, 2026
75.09
76.10
75.09
76.10
73.85
16,368
Feb 17, 2026
75.17
75.17
74.63
74.99
72.77
28,399
Feb 16, 2026
74.50
75.11
74.43
75.10
72.88
26,358
Feb 13, 2026
74.71
74.71
74.00
74.12
71.93
24,756
Feb 12, 2026
77.76
77.98
75.87
75.96
73.71
17,609
Feb 11, 2026
76.31
77.14
75.92
77.09
74.81
16,957
Feb 10, 2026
76.00
76.81
76.00
76.41
74.15
20,444
Feb 9, 2026
75.04
75.74
74.84
75.60
73.36
24,597
Feb 6, 2026
74.97
74.97
73.37
73.51
71.33
30,945
Feb 5, 2026
76.96
76.96
75.80
76.14
73.89
62,950
Feb 4, 2026
77.71
77.88
76.97
76.97
74.69
41,786
Feb 3, 2026
78.64
78.64
77.44
77.71
75.41
23,015
Feb 2, 2026
78.00
78.19
76.80
77.21
74.92
29,411
Jan 30, 2026
80.00
80.10
78.16
78.41
76.09
153,676
Jan 29, 2026
80.96
80.96
79.35
79.91
77.54
25,371
Jan 28, 2026
81.45
81.45
80.38
80.56
78.17
25,264
Jan 27, 2026
81.00
81.23
80.84
81.16
78.76
29,034
Jan 23, 2026
80.77
81.03
80.67
80.75
78.36
12,310
Jan 22, 2026
80.70
80.70
80.30
80.38
78.00
15,311
Jan 21, 2026
80.11
80.63
79.89
80.15
77.78
28,402
Jan 20, 2026
80.00
80.08
79.40
80.01
77.64
21,534
Jan 19, 2026
80.11
80.24
79.85
80.12
77.75
16,683
Jan 16, 2026
79.53
80.05
79.53
80.01
77.64
19,536
Jan 15, 2026
79.66
79.84
79.38
79.46
77.11
13,217
Jan 14, 2026
79.50
79.78
79.40
79.66
77.30
18,534
Jan 13, 2026
79.74
79.86
79.50
79.50
77.15
23,380
Jan 12, 2026
78.90
79.45
78.89
79.25
76.90
15,869
Jan 9, 2026
78.54
79.00
78.49
78.50
76.18
23,867
Jan 8, 2026
78.16
78.55
78.10
78.50
76.18
11,452
Jan 7, 2026
77.90
78.42
77.90
78.13
75.82
21,936
Jan 6, 2026
78.00
78.00
77.41
77.41
75.12
12,365
Jan 5, 2026
77.59
77.59
77.14
77.35
75.06
15,162
Jan 2, 2026
1.296021
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
76.82
77.26
76.71
77.21
74.92
5,519
Dec 31, 2025
78.05
78.21
77.80
78.21
74.64
12,368
Dec 30, 2025
78.08
78.23
77.55
78.02
74.46
16,851
Dec 29, 2025
79.17
79.29
78.17
78.28
74.70
22,255
Dec 24, 2025
78.70
78.94
78.29
78.94
75.33
12,005
Dec 23, 2025
78.02
78.76
78.02
78.70
75.10
198,687
Dec 22, 2025
77.30
78.43
77.30
78.41
74.83
14,396
Dec 19, 2025
77.08
77.22
76.72
77.01
73.49
14,007
Dec 18, 2025
77.00
77.00
75.88
76.56
73.06
16,374
Dec 17, 2025
76.00
76.59
75.87
76.32
72.83
25,486
Dec 16, 2025
76.30
76.35
75.77
75.88
72.41
29,401
Dec 15, 2025
76.87
76.87
76.12
76.37
72.88
20,742
Dec 12, 2025
76.74
77.08
76.66
76.82
73.31
10,336
Dec 11, 2025
77.17
77.17
76.02
76.05
72.58
50,380
Dec 10, 2025
76.73
76.73
75.86
76.02
72.55
13,438
Dec 9, 2025
76.33
76.41
76.01
76.01
72.54
63,114
Dec 8, 2025
76.40
76.75
76.25
76.60
73.10
26,657
Dec 5, 2025
79.09
79.09
76.44
76.44
72.95
17,339
Dec 4, 2025
77.00
77.20
76.30
76.42
72.93
19,672
Dec 3, 2025
77.16
77.36
76.81
77.14
73.62
22,539
Dec 2, 2025
76.89
77.14
76.78
76.89
73.38
21,818
Dec 1, 2025
77.88
78.00
76.89
76.89
73.38
25,427
Nov 28, 2025
77.04
77.92
77.00
77.92
74.36
24,328
Nov 27, 2025
78.28
78.41
77.29
77.40
73.86
23,815
Nov 26, 2025
76.82
77.78
76.82
77.46
73.92
28,126
Nov 25, 2025
76.19
76.67
76.19
76.50
73.00
28,441
Nov 24, 2025
75.14
75.63
75.01
75.52
72.07
17,148
Nov 21, 2025
76.30
76.30
74.21
74.31
70.91
41,697
Nov 20, 2025
75.50
76.62
75.50
76.29
72.80
26,794
Nov 19, 2025
75.00
75.53
75.00
75.06
71.63
38,388
Nov 18, 2025
76.97
76.99
75.00
75.00
71.57
18,311
Nov 17, 2025
76.00
77.14
75.74
77.06
73.54
15,379
Nov 14, 2025
76.50
76.51
75.87
76.44
72.95
36,217
Nov 13, 2025
78.25
78.25
77.10
77.30
73.77
20,347
Nov 12, 2025
77.90
78.10
77.65
77.68
74.13
14,546
Nov 11, 2025
77.35
77.89
77.35
77.73
74.18
27,102
Nov 10, 2025
76.00
77.03
76.00
77.03
73.51
17,239
Nov 7, 2025
76.25
76.25
75.31
75.31
71.87
30,396
Nov 6, 2025
76.60
76.91
75.97
75.99
72.52
16,774
