S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Australia
ASX
Vanguard Investments Australia Ltd (VDCO)
Vanguard Investments Australia Ltd (VDCO) Historical

VDCO Vanguard Investments Australia Ltd

51.65

-0.02 (-0.04%)

May 23 2024 - Closed

Delayed by 20 minutes

VDCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	51.67	-0.04	-0.08%	51.73	51.73	51.67	1,452
May 21 2024	51.71	0.05	0.10%	51.66	51.72	51.63	8,371
May 20 2024	51.66	-0.03	-0.06%	51.69	51.70	51.66	468
May 17 2024	51.69	-0.16	-0.31%	51.67	51.75	51.67	1,440
May 16 2024	51.85	0.42	0.82%	51.75	51.89	51.75	6,203
May 15 2024	51.43	0.03	0.06%	51.53	51.53	51.43	2,220
May 14 2024	51.40	0.03	0.06%	51.42	51.42	51.39	6,943
May 13 2024	51.37	-0.06	-0.12%	51.44	51.44	51.35	7,463
May 10 2024	51.43	0.10	0.19%	51.42	51.45	51.40	769
May 09 2024	51.33	-0.07	-0.14%	51.44	51.44	51.28	3,658
May 08 2024	51.40	0.06	0.12%	51.44	51.55	51.40	7,139
May 07 2024	51.34	0.20	0.39%	51.19	51.41	51.19	8,007
May 06 2024	51.14	0.21	0.41%	51.15	51.15	51.05	7,614
May 03 2024	50.93	0.09	0.18%	50.98	51.00	50.91	3,870
May 02 2024	50.84	0.07	0.14%	50.81	50.88	50.77	5,618
May 01 2024	50.77	-0.21	-0.41%	50.84	50.84	50.68	4,797
Apr 30 2024	50.98	0.05	0.10%	51.00	51.05	50.95	9,789
Apr 29 2024	50.93	0.26	0.51%	50.85	50.96	50.83	1,571
Apr 26 2024	50.67	-0.29	-0.57%	50.91	50.91	50.56	7,068
Apr 24 2024	50.96	0.01	0.02%	51.01	51.12	50.95	9,230
Apr 23 2024	50.95	0.13	0.26%	51.00	51.02	50.95	8,001
Apr 22 2024	50.82	0.00	0.00%	50.82	50.86	50.77	4,905
Apr 19 2024	50.82	-0.10	-0.20%	50.91	50.91	50.77	2,077
Apr 18 2024	50.92	0.10	0.20%	50.86	50.96	50.84	10,190
Apr 17 2024	50.82	-0.12	-0.24%	50.90	50.90	50.80	4,995
Apr 16 2024	50.94	-0.30	-0.59%	51.07	51.07	50.94	3,147
Apr 15 2024	51.24	-0.03	-0.06%	51.27	51.33	51.24	255
Apr 12 2024	51.27	-0.11	-0.21%	51.31	51.36	51.25	6,748
Apr 11 2024	51.38	-0.18	-0.35%	51.34	51.39	51.24	9,976
Apr 10 2024	51.56	0.12	0.23%	51.57	51.60	51.56	2,921
Apr 09 2024	51.44	0.02	0.04%	51.45	51.49	51.40	5,458
Apr 08 2024	51.42	-0.01	-0.02%	51.40	51.47	51.36	7,709
Apr 05 2024	51.43	-0.08	-0.16%	51.50	51.52	51.40	12,680
Apr 04 2024	51.51	0.01	0.02%	51.60	51.61	51.51	5,680
Apr 03 2024	51.50	-0.29	-0.56%	51.64	51.64	51.50	3,748
Apr 02 2024	51.79	-0.22	-0.42%	52.01	52.01	51.78	17,392
Mar 28 2024	52.01	0.11	0.21%	52.00	52.09	52.00	13,093
Mar 27 2024	51.90	0.12	0.23%	51.73	51.91	51.73	3,397
Mar 26 2024	51.78	-0.14	-0.27%	51.87	51.89	51.78	5,189
Mar 25 2024	51.92	0.12	0.23%	51.94	51.98	51.86	5,792
Mar 22 2024	51.80	0.05	0.10%	51.75	51.87	51.75	8,453
Mar 21 2024	51.75	0.18	0.35%	51.67	51.79	51.62	6,914
Mar 20 2024	51.57	0.09	0.17%	51.51	51.62	51.51	905
Mar 19 2024	51.48	0.09	0.18%	51.47	51.48	51.39	4,115
Mar 18 2024	51.39	-0.01	-0.02%	51.35	51.44	51.32	739
Mar 15 2024	51.40	-0.12	-0.23%	51.43	51.43	51.32	3,938
Mar 14 2024	51.52	-0.07	-0.14%	51.61	51.61	51.52	398
Mar 13 2024	51.59	-0.04	-0.08%	51.60	51.71	51.59	4,781
Mar 12 2024	51.63	0.06	0.12%	51.64	51.64	51.57	11,681
Mar 11 2024	51.57	-0.14	-0.27%	51.68	51.68	51.57	4,681
Mar 07 2024	51.71	0.11	0.21%	51.78	51.78	51.705	2,526
Mar 06 2024	51.60	0.14	0.27%	51.65	51.65	51.59	18,302
Mar 05 2024	51.46	0.05	0.10%	51.77	51.77	51.41	7,225
Mar 04 2024	51.41	0.00	0.00%	51.36	51.43	51.36	1,682
Mar 03 2024	51.41	0.09	0.18%	51.39	51.51	51.39	9,467
Feb 29 2024	51.32	0.13	0.25%	51.25	51.34	51.24	5,104
Feb 28 2024	51.19	0.04	0.08%	51.25	51.25	51.15	329
Feb 27 2024	51.15	0.03	0.06%	51.13	51.21	51.11	4,184
Feb 26 2024	51.12	-0.02	-0.04%	51.15	51.18	51.095	11,974
Feb 25 2024	51.14	0.09	0.18%	51.11	51.24	51.11	5,160
Feb 22 2024	51.05	0.06	0.12%	51.14	51.14	51.02	5,761

Vanguard Investments Aus...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions