Vanguard Australian Government Bond Index ETF (VGB.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 03:43PM AEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 45.53 | 45.55 | 45.48 | 45.55 | 45.55 | - |
| May 03, 2024 | 45.50 | 45.50 | 45.46 | 45.46 | 45.46 | - |
| May 02, 2024 | 45.31 | 45.41 | 45.31 | 45.38 | 45.38 | - |
| May 01, 2024 | 45.37 | 45.38 | 45.32 | 45.32 | 45.32 | - |
| Apr 30, 2024 | 45.38 | 45.53 | 45.38 | 45.50 | 45.50 | - |
| Apr 29, 2024 | 45.32 | 45.32 | 45.26 | 45.28 | 45.28 | 14,899 |
| Apr 26, 2024 | 45.14 | 45.24 | 45.14 | 45.19 | 45.19 | - |
| Apr 24, 2024 | 45.74 | 45.74 | 45.49 | 45.49 | 45.49 | - |
| Apr 23, 2024 | 45.83 | 45.84 | 45.77 | 45.82 | 45.82 | - |
| Apr 22, 2024 | 45.73 | 45.74 | 45.68 | 45.70 | 45.70 | - |
| Apr 19, 2024 | 45.70 | 46.03 | 45.68 | 45.90 | 45.90 | - |
| Apr 18, 2024 | 45.70 | 45.80 | 45.66 | 45.78 | 45.78 | - |
| Apr 17, 2024 | 45.63 | 45.64 | 45.58 | 45.61 | 45.61 | - |
| Apr 16, 2024 | 45.77 | 45.80 | 45.74 | 45.75 | 45.75 | - |
| Apr 15, 2024 | 45.95 | 46.00 | 45.89 | 45.89 | 45.89 | - |
| Apr 12, 2024 | 45.84 | 45.87 | 45.80 | 45.81 | 45.81 | - |
| Apr 11, 2024 | 45.93 | 45.96 | 45.91 | 45.91 | 45.91 | - |
| Apr 10, 2024 | 46.25 | 46.32 | 46.23 | 46.23 | 46.23 | - |
| Apr 09, 2024 | 46.07 | 46.09 | 46.01 | 46.09 | 46.09 | - |
| Apr 08, 2024 | 46.07 | 46.10 | 46.06 | 46.06 | 46.06 | - |
| Apr 05, 2024 | 46.20 | 46.24 | 46.19 | 46.21 | 46.21 | 3,633 |
| Apr 04, 2024 | 46.15 | 46.16 | 46.06 | 46.09 | 46.09 | 9,846 |
| Apr 03, 2024 | 46.15 | 46.19 | 46.10 | 46.13 | 46.13 | 5,063 |
| Apr 02, 2024 | 46.33 | 46.36 | 46.24 | 46.29 | 46.29 | 22,002 |
| Apr 02, 2024 | 0.161265 Dividend | |||||
| Mar 28, 2024 | 46.62 | 46.66 | 46.58 | 46.66 | 46.50 | 7,467 |
| Mar 27, 2024 | 46.48 | 46.60 | 46.47 | 46.57 | 46.41 | 4,149 |
| Mar 26, 2024 | 46.46 | 46.50 | 46.45 | 46.45 | 46.29 | 15,941 |
| Mar 25, 2024 | 46.52 | 46.56 | 46.51 | 46.54 | 46.38 | 50,394 |
| Mar 22, 2024 | 46.32 | 46.39 | 46.28 | 46.38 | 46.22 | 632,649 |
| Mar 21, 2024 | 46.48 | 46.48 | 46.30 | 46.30 | 46.14 | 1,431 |
| Mar 20, 2024 | 46.32 | 46.37 | 46.32 | 46.35 | 46.19 | 1,416 |
| Mar 19, 2024 | 46.22 | 46.34 | 46.18 | 46.30 | 46.14 | 6,762 |
| Mar 18, 2024 | 46.11 | 46.20 | 46.09 | 46.20 | 46.04 | 3,062 |
| Mar 15, 2024 | 46.14 | 46.18 | 46.09 | 46.14 | 45.98 | 1,620 |
| Mar 14, 2024 | 46.32 | 46.36 | 46.31 | 46.34 | 46.18 | 4,514 |
| Mar 13, 2024 | 46.45 | 46.46 | 46.41 | 46.43 | 46.27 | 86,405 |
| Mar 12, 2024 | 46.53 | 46.54 | 46.49 | 46.54 | 46.38 | 22,816 |
| Mar 11, 2024 | 46.46 | 46.57 | 46.46 | 46.52 | 46.36 | 1,613 |
| Mar 08, 2024 | 46.44 | 46.47 | 46.41 | 46.47 | 46.31 | 2,533 |
| Mar 07, 2024 | 46.55 | 46.55 | 46.39 | 46.40 | 46.24 | 2,676 |
| Mar 06, 2024 | 46.34 | 46.43 | 46.34 | 46.43 | 46.27 | 3,852 |
| Mar 05, 2024 | 46.19 | 46.24 | 46.15 | 46.24 | 46.08 | 7,667 |
| Mar 04, 2024 | 46.23 | 46.23 | 46.17 | 46.20 | 46.04 | 692 |
| Mar 01, 2024 | 46.20 | 46.21 | 46.13 | 46.17 | 46.01 | 798 |
| Feb 29, 2024 | 46.16 | 46.21 | 46.12 | 46.16 | 46.00 | 6,272 |
| Feb 28, 2024 | 46.04 | 46.10 | 46.03 | 46.07 | 45.91 | 5,301 |
| Feb 27, 2024 | 46.15 | 46.17 | 46.08 | 46.11 | 45.95 | 14,801 |
| Feb 26, 2024 | 46.09 | 46.22 | 46.08 | 46.18 | 46.02 | 47,604 |
| Feb 23, 2024 | 46.06 | 46.07 | 45.94 | 45.97 | 45.81 | 9,690 |
| Feb 22, 2024 | 45.95 | 46.08 | 45.93 | 46.04 | 45.88 | 4,172 |
| Feb 21, 2024 | 46.04 | 46.06 | 45.96 | 45.99 | 45.83 | 3,547 |
| Feb 20, 2024 | 45.95 | 45.99 | 45.95 | 45.97 | 45.81 | 36,139 |
| Feb 19, 2024 | 45.97 | 46.00 | 45.91 | 46.00 | 45.84 | 3,203 |
| Feb 16, 2024 | 46.05 | 46.05 | 45.95 | 45.99 | 45.83 | 208,823 |
| Feb 15, 2024 | 45.89 | 46.08 | 45.87 | 46.07 | 45.91 | 47,841 |
| Feb 14, 2024 | 45.67 | 45.73 | 45.66 | 45.73 | 45.57 | 4,182 |
| Feb 13, 2024 | 45.97 | 45.98 | 45.93 | 45.97 | 45.81 | 10,665 |
| Feb 12, 2024 | 45.99 | 46.04 | 45.97 | 46.03 | 45.87 | 14,056 |
| Feb 09, 2024 | 46.07 | 46.12 | 46.01 | 46.10 | 45.94 | 5,515 |
| Feb 08, 2024 | 46.13 | 46.16 | 46.09 | 46.14 | 45.98 | 13,071 |
| Feb 07, 2024 | 46.16 | 46.20 | 46.12 | 46.17 | 46.01 | 8,911 |
| Feb 06, 2024 | 46.05 | 46.09 | 45.97 | 45.98 | 45.82 | 9,337 |
| Feb 05, 2024 | 46.11 | 46.15 | 46.09 | 46.12 | 45.96 | 52,300 |
| Feb 02, 2024 | 46.38 | 46.44 | 46.38 | 46.38 | 46.22 | 1,830 |
| Feb 01, 2024 | 46.43 | 46.44 | 46.30 | 46.32 | 46.16 | 4,013 |
| Jan 31, 2024 | 46.07 | 46.21 | 46.04 | 46.21 | 46.05 | 2,991 |
| Jan 30, 2024 | 45.96 | 45.98 | 45.92 | 45.97 | 45.81 | 3,557 |
| Jan 29, 2024 | 45.80 | 45.82 | 45.79 | 45.80 | 45.64 | 9,187 |
| Jan 25, 2024 | 45.64 | 45.76 | 45.62 | 45.76 | 45.60 | 1,751 |
| Jan 24, 2024 | 45.66 | 45.76 | 45.62 | 45.76 | 45.60 | 2,656 |
| Jan 23, 2024 | 45.79 | 45.83 | 45.73 | 45.81 | 45.65 | 24,868 |
| Jan 22, 2024 | 45.60 | 45.72 | 45.60 | 45.71 | 45.55 | 4,405 |
| Jan 19, 2024 | 45.53 | 45.57 | 45.51 | 45.57 | 45.41 | 897 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 45.74 | 45.80 | 45.74 | 45.75 | 45.59 | 10,909 |
| Jan 16, 2024 | 45.92 | 45.92 | 45.85 | 45.86 | 45.70 | 10,256 |
| Jan 15, 2024 | 45.95 | 46.05 | 45.95 | 45.99 | 45.83 | 6,246 |
| Jan 12, 2024 | 46.04 | 46.08 | 46.01 | 46.03 | 45.87 | 4,657 |
| Jan 11, 2024 | 45.86 | 45.86 | 45.82 | 45.85 | 45.69 | 1,585 |
| Jan 10, 2024 | 45.97 | 45.98 | 45.83 | 45.88 | 45.72 | 8,379 |
| Jan 09, 2024 | 45.88 | 45.92 | 45.88 | 45.92 | 45.76 | 2,803 |
| Jan 08, 2024 | 45.69 | 45.76 | 45.69 | 45.76 | 45.60 | 3,611 |
| Jan 05, 2024 | 45.85 | 45.94 | 45.83 | 45.83 | 45.67 | 3,145 |
| Jan 04, 2024 | 46.02 | 46.11 | 46.02 | 46.09 | 45.93 | 17,291 |
| Jan 03, 2024 | 46.30 | 46.30 | 46.02 | 46.06 | 45.90 | 2,493 |
| Jan 02, 2024 | 46.34 | 46.37 | 46.09 | 46.09 | 45.93 | 5,823 |
| Jan 02, 2024 | 0.456163 Dividend | |||||
| Dec 29, 2023 | 46.72 | 46.72 | 46.64 | 46.69 | 46.07 | 123 |
| Dec 28, 2023 | 46.76 | 46.81 | 46.73 | 46.78 | 46.16 | 21,942 |
| Dec 27, 2023 | 46.56 | 46.68 | 46.56 | 46.62 | 46.00 | 15,512 |
| Dec 22, 2023 | 46.50 | 46.55 | 46.44 | 46.44 | 45.83 | 5,353 |
| Dec 21, 2023 | 46.50 | 46.54 | 46.47 | 46.50 | 45.89 | 73,416 |
| Dec 20, 2023 | 46.35 | 46.39 | 46.33 | 46.39 | 45.78 | 7,350 |
| Dec 19, 2023 | 46.28 | 46.31 | 46.21 | 46.24 | 45.63 | 5,377 |
| Dec 18, 2023 | 46.27 | 46.37 | 46.21 | 46.37 | 45.76 | 3,995 |
| Dec 15, 2023 | 46.21 | 46.21 | 46.11 | 46.14 | 45.53 | 5,146 |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | 45.81 | 45.83 | 45.78 | 45.83 | 45.23 | 1,644 |
| Dec 12, 2023 | 45.72 | 45.76 | 45.69 | 45.70 | 45.10 | 6,925 |
| *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.