Vanguard Australian Government Bond Index ETF (VGB.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

45.45

+0.05

(+0.11%)

At close: 03:59PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	45.46	45.50	45.45	45.45	45.45	41,493
May 02, 2024	45.27	45.42	45.27	45.40	45.40	32,893
May 01, 2024	45.35	45.38	45.26	45.26	45.26	59,463
Apr 30, 2024	45.35	45.52	45.35	45.46	45.46	29,769
Apr 29, 2024	45.35	45.35	45.24	45.27	45.27	19,256
Apr 26, 2024	45.13	45.23	45.13	45.15	45.15	35,972
Apr 24, 2024	45.84	45.84	45.48	45.48	45.48	30,610
Apr 23, 2024	45.83	45.85	45.76	45.80	45.80	37,930
Apr 22, 2024	45.80	45.80	45.67	45.75	45.75	24,793
Apr 19, 2024	45.68	46.02	45.68	45.87	45.87	81,282
Apr 18, 2024	45.69	45.82	45.66	45.82	45.82	42,519
Apr 17, 2024	45.64	45.64	45.58	45.64	45.64	33,778
Apr 16, 2024	45.78	45.81	45.73	45.74	45.74	43,632
Apr 15, 2024	45.93	46.02	45.89	45.92	45.92	31,070
Apr 12, 2024	45.83	45.86	45.79	45.85	45.85	36,281
Apr 11, 2024	45.97	45.97	45.90	45.90	45.90	43,218
Apr 10, 2024	46.25	46.31	46.23	46.28	46.28	41,354
Apr 09, 2024	46.07	46.11	46.01	46.11	46.11	39,449
Apr 08, 2024	46.10	46.10	46.04	46.05	46.05	28,399
Apr 05, 2024	46.19	46.26	46.16	46.26	46.26	35,108
Apr 04, 2024	46.17	46.19	46.06	46.10	46.10	48,562
Apr 03, 2024	46.20	46.20	46.05	46.05	46.05	30,388
Apr 02, 2024	46.50	46.50	46.23	46.30	46.30	93,628
Apr 02, 2024	0.161265 Dividend
Mar 28, 2024	46.58	46.67	46.58	46.67	46.51	48,371
Mar 27, 2024	46.49	46.59	46.45	46.58	46.42	32,177
Mar 26, 2024	46.48	46.52	46.45	46.50	46.34	24,892
Mar 25, 2024	46.47	46.56	46.47	46.51	46.35	52,718
Mar 22, 2024	46.32	46.40	46.29	46.36	46.20	110,265
Mar 21, 2024	46.48	46.49	46.29	46.29	46.13	30,116
Mar 20, 2024	46.35	46.37	46.32	46.35	46.19	27,332
Mar 19, 2024	46.18	46.34	46.18	46.33	46.17	85,256
Mar 18, 2024	46.13	46.21	46.08	46.21	46.05	44,354
Mar 15, 2024	46.18	46.19	46.09	46.17	46.01	40,011
Mar 14, 2024	46.34	46.37	46.31	46.35	46.19	16,720
Mar 13, 2024	46.46	46.47	46.40	46.44	46.28	59,668
Mar 12, 2024	46.53	46.56	46.49	46.56	46.40	34,900
Mar 11, 2024	46.43	46.58	46.43	46.57	46.41	35,298
Mar 08, 2024	46.40	46.48	46.40	46.44	46.28	26,759
Mar 07, 2024	46.46	46.53	46.39	46.44	46.28	16,171
Mar 06, 2024	46.40	46.45	46.31	46.37	46.21	57,238
Mar 05, 2024	46.19	46.25	46.15	46.25	46.09	46,376
Mar 04, 2024	46.19	46.24	46.17	46.20	46.04	30,348
Mar 01, 2024	46.23	46.23	46.13	46.18	46.02	34,095
Feb 29, 2024	46.17	46.21	46.12	46.18	46.02	32,865
Feb 28, 2024	46.00	46.09	46.00	46.08	45.92	34,301
Feb 27, 2024	46.16	46.17	46.10	46.14	45.98	38,147
Feb 26, 2024	46.03	46.22	46.03	46.18	46.02	91,459
Feb 23, 2024	46.00	46.07	45.94	45.98	45.82	52,316
Feb 22, 2024	45.96	46.09	45.92	46.08	45.92	36,698
Feb 21, 2024	46.04	46.06	45.97	46.05	45.89	16,675
Feb 20, 2024	45.89	46.00	45.89	45.97	45.81	47,504
Feb 19, 2024	45.88	46.00	45.88	45.96	45.80	37,373
Feb 16, 2024	46.05	46.05	45.96	46.00	45.84	113,137
Feb 15, 2024	45.89	46.08	45.84	46.03	45.87	103,800
Feb 14, 2024	45.76	45.76	45.67	45.73	45.57	34,259
Feb 13, 2024	46.03	46.03	45.93	46.01	45.85	24,028
Feb 12, 2024	45.95	46.04	45.95	45.99	45.83	33,790
Feb 09, 2024	46.12	46.12	46.02	46.05	45.89	25,592
Feb 08, 2024	46.07	46.16	46.07	46.12	45.96	19,744
Feb 07, 2024	46.09	46.20	46.09	46.17	46.01	22,275
Feb 06, 2024	45.93	46.09	45.93	46.03	45.87	61,555
Feb 05, 2024	46.16	46.16	46.08	46.14	45.98	103,680
Feb 02, 2024	46.35	46.46	46.35	46.42	46.26	21,421
Feb 01, 2024	46.50	46.50	46.30	46.35	46.19	27,159
Jan 31, 2024	46.07	46.25	46.05	46.24	46.08	14,419
Jan 30, 2024	45.97	46.00	45.90	45.94	45.78	124,824
Jan 29, 2024	45.85	45.88	45.77	45.79	45.63	26,173
Jan 25, 2024	45.66	45.77	45.60	45.77	45.61	26,685
Jan 24, 2024	45.71	45.77	45.64	45.72	45.56	19,262
Jan 23, 2024	45.73	45.83	45.73	45.77	45.61	20,271
Jan 22, 2024	45.60	45.73	45.58	45.73	45.57	16,014
Jan 19, 2024	45.56	45.58	45.49	45.58	45.42	27,764
Jan 18, 2024	45.57	45.66	45.55	45.60	45.44	14,295
Jan 17, 2024	45.78	45.81	45.71	45.75	45.59	17,628
Jan 16, 2024	45.93	45.93	45.83	45.83	45.67	22,760
Jan 15, 2024	46.03	46.09	45.97	46.02	45.86	2,312
Jan 12, 2024	45.98	46.08	45.98	46.03	45.87	17,974
Jan 11, 2024	45.85	45.89	45.82	45.84	45.68	149,652
Jan 10, 2024	45.98	46.00	45.84	45.90	45.74	19,110
Jan 09, 2024	45.89	45.92	45.85	45.87	45.71	7,966
Jan 08, 2024	45.70	45.77	45.67	45.71	45.55	11,779
Jan 05, 2024	45.91	45.93	45.80	45.83	45.67	17,086
Jan 04, 2024	46.05	46.11	46.02	46.03	45.87	12,949
Jan 03, 2024	46.37	46.37	46.01	46.06	45.90	35,339
Jan 02, 2024	46.71	47.23	46.10	46.10	45.94	15,325
Jan 02, 2024	0.456163 Dividend
Dec 29, 2023	46.74	46.75	46.65	46.67	46.05	10,751
Dec 28, 2023	46.83	46.83	46.71	46.75	46.13	47,588
Dec 27, 2023	46.55	46.68	46.51	46.57	45.96	46,220
Dec 22, 2023	46.50	46.55	46.44	46.45	45.84	30,064
Dec 21, 2023	46.47	46.54	46.46	46.46	45.85	34,136
Dec 20, 2023	46.25	46.39	46.25	46.35	45.74	15,812
Dec 19, 2023	46.22	46.33	46.22	46.22	45.61	26,948
Dec 18, 2023	46.28	46.36	46.20	46.31	45.70	26,680
Dec 15, 2023	46.24	46.24	46.12	46.15	45.54	24,015
Dec 14, 2023	46.16	46.32	46.16	46.17	45.56	44,864
Dec 13, 2023	45.85	45.86	45.77	45.79	45.19	15,447
Dec 12, 2023	45.69	45.76	45.68	45.70	45.10	27,546
Dec 11, 2023	45.91	45.91	45.59	45.69	45.09	19,618
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,495.32+714.16(+0.83%)

Vanguard Australian Government Bond Index ETF (VGB.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,495.32
+714.16(+0.83%)