VGI Partners Global Investments Limited (VG1.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 148,011 |
| Apr 22, 2024 | 1.8200 | 1.8250 | 1.8050 | 1.8250 | 1.8250 | 262,593 |
| Apr 19, 2024 | 1.8150 | 1.8300 | 1.8150 | 1.8300 | 1.8300 | 358,367 |
| Apr 18, 2024 | 1.8200 | 1.8300 | 1.8150 | 1.8300 | 1.8300 | 263,427 |
| Apr 17, 2024 | 1.8150 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 394,118 |
| Apr 16, 2024 | 1.8250 | 1.8350 | 1.8200 | 1.8300 | 1.8300 | 162,418 |
| Apr 15, 2024 | 1.8700 | 1.8700 | 1.8250 | 1.8250 | 1.8250 | 430,662 |
| Apr 12, 2024 | 1.8600 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 492,210 |
| Apr 11, 2024 | 1.8450 | 1.8550 | 1.8350 | 1.8500 | 1.8500 | 370,427 |
| Apr 10, 2024 | 1.8650 | 1.8650 | 1.8450 | 1.8600 | 1.8600 | 221,717 |
| Apr 09, 2024 | 1.8700 | 1.8750 | 1.8600 | 1.8650 | 1.8650 | 150,081 |
| Apr 08, 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 192,915 |
| Apr 05, 2024 | 1.8550 | 1.8550 | 1.8400 | 1.8550 | 1.8550 | 279,650 |
| Apr 04, 2024 | 1.8700 | 1.8700 | 1.8550 | 1.8700 | 1.8700 | 189,680 |
| Apr 03, 2024 | 1.8700 | 1.8700 | 1.8550 | 1.8700 | 1.8700 | 119,630 |
| Apr 02, 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 436,211 |
| Mar 28, 2024 | 1.8800 | 1.8850 | 1.8750 | 1.8850 | 1.8850 | 814,859 |
| Mar 27, 2024 | 1.8700 | 1.8750 | 1.8650 | 1.8750 | 1.8750 | 355,271 |
| Mar 26, 2024 | 1.8500 | 1.8670 | 1.8450 | 1.8650 | 1.8650 | 150,384 |
| Mar 25, 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8450 | 1.8450 | 151,125 |
| Mar 22, 2024 | 1.8250 | 1.8250 | 1.8000 | 1.8150 | 1.8150 | 283,336 |
| Mar 21, 2024 | 1.8100 | 1.8150 | 1.8000 | 1.8150 | 1.8150 | 304,602 |
| Mar 20, 2024 | 1.7950 | 1.8100 | 1.7950 | 1.8100 | 1.8100 | 374,722 |
| Mar 19, 2024 | 1.7700 | 1.8100 | 1.7700 | 1.8050 | 1.8050 | 5,564,479 |
| Mar 18, 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 322,076 |
| Mar 15, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 196,693 |
| Mar 14, 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 89,722 |
| Mar 13, 2024 | 1.7600 | 1.7850 | 1.7600 | 1.7700 | 1.7700 | 195,118 |
| Mar 12, 2024 | 1.7650 | 1.7750 | 1.7550 | 1.7550 | 1.7550 | 597,874 |
| Mar 11, 2024 | 1.7650 | 1.7700 | 1.7600 | 1.7650 | 1.7650 | 497,373 |
| Mar 08, 2024 | 1.7650 | 1.7850 | 1.7600 | 1.7650 | 1.7650 | 427,555 |
| Mar 07, 2024 | 1.7600 | 1.7850 | 1.7450 | 1.7750 | 1.7750 | 852,259 |
| Mar 06, 2024 | 1.7350 | 1.7770 | 1.7350 | 1.7700 | 1.7700 | 787,918 |
| Mar 05, 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 295,653 |
| Mar 04, 2024 | 1.7200 | 1.7400 | 1.7150 | 1.7350 | 1.7350 | 390,018 |
| Mar 01, 2024 | 1.7100 | 1.7220 | 1.7050 | 1.7200 | 1.7200 | 633,006 |
| Feb 29, 2024 | 1.7050 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 354,648 |
| Feb 28, 2024 | 1.7150 | 1.7200 | 1.7050 | 1.7200 | 1.7200 | 213,481 |
| Feb 27, 2024 | 1.7150 | 1.7250 | 1.7100 | 1.7200 | 1.7200 | 284,066 |
| Feb 26, 2024 | 1.7400 | 1.7400 | 1.7150 | 1.7150 | 1.7150 | 184,968 |
| Feb 23, 2024 | 1.7200 | 1.7320 | 1.7200 | 1.7200 | 1.7200 | 301,708 |
| Feb 22, 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 315,107 |
| Feb 21, 2024 | 1.7300 | 1.7320 | 1.7200 | 1.7300 | 1.7300 | 248,660 |
| Feb 20, 2024 | 1.7350 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 834,550 |
| Feb 19, 2024 | 1.7400 | 1.7600 | 1.7250 | 1.7300 | 1.7300 | 1,168,849 |
| Feb 16, 2024 | 1.7350 | 1.7400 | 1.7250 | 1.7250 | 1.7250 | 157,930 |
| Feb 15, 2024 | 1.7400 | 1.7450 | 1.7350 | 1.7350 | 1.7350 | 180,526 |
| Feb 14, 2024 | 1.7150 | 1.7350 | 1.7150 | 1.7300 | 1.7300 | 556,945 |
| Feb 14, 2024 | 0.05 Dividend | |||||
| Feb 13, 2024 | 1.7700 | 1.7850 | 1.7700 | 1.7850 | 1.7350 | 1,232,796 |
| Feb 12, 2024 | 1.7800 | 1.7850 | 1.7700 | 1.7800 | 1.7301 | 730,883 |
| Feb 09, 2024 | 1.7850 | 1.7900 | 1.7700 | 1.7700 | 1.7204 | 941,077 |
| Feb 08, 2024 | 1.7670 | 1.7900 | 1.7650 | 1.7850 | 1.7350 | 472,810 |
| Feb 07, 2024 | 1.7750 | 1.7800 | 1.7600 | 1.7725 | 1.7229 | 569,476 |
| Feb 06, 2024 | 1.7650 | 1.7700 | 1.7500 | 1.7700 | 1.7204 | 322,846 |
| Feb 05, 2024 | 1.7750 | 1.7800 | 1.7600 | 1.7700 | 1.7204 | 531,073 |
| Feb 02, 2024 | 1.7600 | 1.7750 | 1.7450 | 1.7500 | 1.7010 | 526,835 |
| Feb 01, 2024 | 1.7400 | 1.7400 | 1.7250 | 1.7300 | 1.6815 | 888,045 |
| Jan 31, 2024 | 1.7500 | 1.7550 | 1.7400 | 1.7550 | 1.7058 | 280,873 |
| Jan 30, 2024 | 1.7650 | 1.7650 | 1.7450 | 1.7600 | 1.7107 | 514,244 |
| Jan 29, 2024 | 1.7400 | 1.7550 | 1.7300 | 1.7550 | 1.7058 | 441,978 |
| Jan 25, 2024 | 1.7400 | 1.7500 | 1.7350 | 1.7400 | 1.6913 | 185,643 |
| Jan 24, 2024 | 1.7550 | 1.7550 | 1.7400 | 1.7500 | 1.7010 | 218,764 |
| Jan 23, 2024 | 1.7400 | 1.7550 | 1.7300 | 1.7550 | 1.7058 | 299,583 |
| Jan 22, 2024 | 1.7400 | 1.7600 | 1.7150 | 1.7500 | 1.7010 | 230,513 |
| Jan 19, 2024 | 1.7400 | 1.7550 | 1.7400 | 1.7550 | 1.7058 | 138,144 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 1.7350 | 1.7500 | 1.7300 | 1.7400 | 1.6913 | 823,415 |
| Jan 16, 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.6815 | 1,104,184 |
| Jan 15, 2024 | 1.7050 | 1.7220 | 1.7050 | 1.7100 | 1.6621 | 716,120 |
| Jan 12, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7150 | 1.6670 | 1,067,660 |
| Jan 11, 2024 | 1.7000 | 1.7150 | 1.6950 | 1.6950 | 1.6475 | 823,073 |
| Jan 10, 2024 | 1.7050 | 1.7100 | 1.7000 | 1.7000 | 1.6524 | 518,468 |
| Jan 09, 2024 | 1.7050 | 1.7150 | 1.7000 | 1.7100 | 1.6621 | 774,210 |
| Jan 08, 2024 | 1.6950 | 1.7000 | 1.6900 | 1.6950 | 1.6475 | 988,431 |
| Jan 05, 2024 | 1.6950 | 1.7000 | 1.6900 | 1.6900 | 1.6427 | 483,515 |
| Jan 04, 2024 | 1.7000 | 1.7020 | 1.6900 | 1.6900 | 1.6427 | 413,371 |
| Jan 03, 2024 | 1.7000 | 1.7050 | 1.6900 | 1.7000 | 1.6524 | 208,666 |
| Jan 02, 2024 | 1.7200 | 1.7250 | 1.6950 | 1.6950 | 1.6475 | 704,043 |
| Dec 29, 2023 | 1.7100 | 1.7150 | 1.7000 | 1.7150 | 1.6670 | 463,953 |
| Dec 28, 2023 | 1.6950 | 1.7100 | 1.6950 | 1.7050 | 1.6572 | 888,223 |
| Dec 27, 2023 | 1.6700 | 1.6950 | 1.6700 | 1.6950 | 1.6475 | 877,366 |
| Dec 22, 2023 | 1.6500 | 1.6700 | 1.6450 | 1.6700 | 1.6232 | 690,537 |
| Dec 21, 2023 | 1.6500 | 1.6750 | 1.6450 | 1.6500 | 1.6038 | 1,161,096 |
| Dec 20, 2023 | 1.6700 | 1.6700 | 1.6450 | 1.6600 | 1.6135 | 876,390 |
| Dec 19, 2023 | 1.6200 | 1.6750 | 1.6200 | 1.6750 | 1.6281 | 1,088,933 |
| Dec 18, 2023 | 1.6150 | 1.6200 | 1.6050 | 1.6050 | 1.5600 | 598,561 |
| Dec 15, 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.5649 | 659,136 |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | 1.6050 | 1.6250 | 1.6050 | 1.6200 | 1.5746 | 517,823 |
| Dec 12, 2023 | 1.6050 | 1.6050 | 1.5900 | 1.6050 | 1.5600 | 591,531 |
| Dec 11, 2023 | 1.6100 | 1.6150 | 1.6000 | 1.6000 | 1.5552 | 339,846 |
| Dec 08, 2023 | 1.6000 | 1.6050 | 1.6000 | 1.6050 | 1.5600 | 597,461 |
| Dec 07, 2023 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.5649 | 331,108 |
| Dec 06, 2023 | 1.6050 | 1.6050 | 1.5950 | 1.6000 | 1.5552 | 342,698 |
| Dec 05, 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.5552 | 478,562 |
| Dec 04, 2023 | 1.6100 | 1.6270 | 1.6100 | 1.6200 | 1.5746 | 566,082 |
| Dec 01, 2023 | 1.5950 | 1.6200 | 1.5950 | 1.6100 | 1.5649 | 694,954 |
| Nov 30, 2023 | 1.5850 | 1.5900 | 1.5820 | 1.5900 | 1.5455 | 635,358 |
| Nov 29, 2023 | 1.5850 | 1.5950 | 1.5750 | 1.5850 | 1.5406 | 559,258 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.