FEDERAL BUDGET 2023 SPECIAL COVERAGE

Finance Minister Chrystia Freeland tables new budget in the House of Commons

Vanguard FTSE Emerging Markets Shares ETF (VGE.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

65.33

-0.42

(-0.64%)

At close: 03:59PM AEDT

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	65.78	65.80	65.21	65.33	65.33	26,804
Mar 28, 2023	65.78	65.80	65.21	65.33	65.33	26,804
Mar 27, 2023	66.00	66.31	65.53	65.75	65.75	13,153
Mar 24, 2023	65.51	66.07	65.51	65.94	65.94	9,236
Mar 23, 2023	65.04	65.24	64.66	65.18	65.18	5,426
Mar 22, 2023	64.60	65.29	64.60	65.01	65.01	12,228
Mar 21, 2023	63.96	64.09	63.61	63.95	63.95	10,996
Mar 20, 2023	64.43	64.43	63.61	63.84	63.84	15,450
Mar 17, 2023	64.45	64.69	64.09	64.62	64.62	11,819
Mar 16, 2023	64.60	64.60	63.90	64.41	64.41	19,432
Mar 15, 2023	64.76	65.18	64.50	64.60	64.60	16,148
Mar 14, 2023	65.53	65.56	64.76	64.76	64.76	16,544
Mar 13, 2023	65.30	65.96	65.24	65.92	65.92	21,114
Mar 10, 2023	66.55	66.55	65.58	65.58	65.58	14,618
Mar 09, 2023	66.86	67.56	66.86	67.00	67.00	10,744
Mar 08, 2023	67.00	67.25	66.54	66.86	66.86	10,846
Mar 07, 2023	66.69	67.33	66.39	67.22	67.22	12,011
Mar 06, 2023	66.45	66.55	66.21	66.53	66.53	13,737
Mar 03, 2023	65.73	66.43	65.73	66.16	66.16	6,000
Mar 02, 2023	65.95	66.07	65.46	66.07	66.07	9,850
Mar 01, 2023	65.10	65.77	64.66	65.67	65.67	15,165
Feb 28, 2023	65.25	65.30	64.98	65.18	65.18	11,698
Feb 27, 2023	64.80	65.57	64.76	65.14	65.14	14,430
Feb 24, 2023	65.55	65.55	64.97	65.00	65.00	11,451
Feb 23, 2023	65.09	65.77	64.79	65.57	65.57	12,272
Feb 22, 2023	65.46	65.46	64.79	65.09	65.09	13,093
Feb 21, 2023	65.20	66.21	65.06	65.55	65.55	16,839
Feb 20, 2023	66.29	66.29	65.00	65.81	65.81	12,112
Feb 17, 2023	66.50	66.52	66.00	66.32	66.32	8,535
Feb 16, 2023	65.89	66.56	65.42	66.54	66.54	8,667
Feb 15, 2023	65.89	65.89	64.89	65.29	65.29	21,589
Feb 14, 2023	65.66	66.34	65.63	65.63	65.63	13,964
Feb 13, 2023	66.25	66.25	65.41	65.63	65.63	20,157
Feb 10, 2023	65.95	66.66	65.63	65.76	65.76	10,414
Feb 09, 2023	66.47	66.47	65.55	65.95	65.95	9,678
Feb 08, 2023	66.20	66.23	65.68	65.95	65.95	19,735
Feb 07, 2023	66.20	66.70	66.00	66.22	66.22	11,918
Feb 06, 2023	66.50	66.65	65.81	65.81	65.81	15,200
Feb 03, 2023	66.30	66.65	65.90	65.91	65.91	14,382
Feb 02, 2023	66.05	66.66	66.04	66.28	66.28	12,173
Feb 01, 2023	65.80	66.77	65.69	66.05	66.05	18,236
Jan 31, 2023	66.70	66.70	65.81	65.86	65.86	13,533
Jan 30, 2023	67.45	67.45	66.16	66.17	66.17	7,130
Jan 27, 2023	67.44	67.44	66.60	67.01	67.01	14,765
Jan 25, 2023	67.42	67.50	66.60	66.60	66.60	8,650
Jan 24, 2023	67.96	67.96	67.24	67.42	67.42	20,236
Jan 23, 2023	67.36	67.94	67.23	67.54	67.54	11,669
Jan 20, 2023	67.02	67.48	67.02	67.36	67.36	8,277
Jan 19, 2023	66.50	67.19	66.01	67.06	67.06	10,094
Jan 18, 2023	66.84	66.84	66.09	66.27	66.27	21,248
Jan 17, 2023	66.81	66.90	66.15	66.30	66.30	10,125
Jan 16, 2023	66.30	66.87	66.21	66.78	66.78	6,362
Jan 13, 2023	66.20	66.70	66.20	66.24	66.24	5,663
Jan 12, 2023	66.70	67.11	66.01	66.01	66.01	7,288
Jan 11, 2023	66.97	66.97	66.16	66.44	66.44	7,921
Jan 10, 2023	66.00	66.28	65.70	65.98	65.98	9,409
Jan 09, 2023	65.99	65.99	65.60	65.72	65.72	11,199
Jan 06, 2023	66.25	66.59	65.47	66.02	66.02	7,737
Jan 05, 2023	65.67	65.84	65.20	65.39	65.39	4,068
Jan 04, 2023	64.00	65.19	64.00	64.75	64.75	11,630
Jan 03, 2023	64.98	64.98	63.04	63.91	63.91	6,291
Dec 30, 2022	65.00	65.74	64.91	65.13	65.13	4,262
Dec 29, 2022	65.29	65.30	64.51	65.30	65.30	9,762
Dec 28, 2022	65.78	66.00	65.09	65.30	65.30	13,498
Dec 23, 2022	65.22	65.67	65.18	65.39	65.39	9,899
Dec 22, 2022	65.60	65.99	65.31	65.38	65.38	11,675
Dec 21, 2022	64.85	65.51	64.85	65.35	65.35	16,812
Dec 20, 2022	65.47	65.47	64.51	64.85	64.85	10,582
Dec 19, 2022	65.48	65.74	65.03	65.39	65.39	13,508
Dec 16, 2022	65.25	65.59	64.90	65.47	65.47	10,684
Dec 15, 2022	65.49	65.49	64.58	64.88	64.88	22,596
Dec 14, 2022	65.40	65.52	65.10	65.41	65.41	8,440
Dec 13, 2022	65.50	65.71	65.26	65.40	65.40	10,782
Dec 12, 2022	65.85	65.85	65.20	65.45	65.45	13,496
Dec 09, 2022	66.25	66.34	65.90	66.25	66.25	12,925
Dec 08, 2022	66.29	66.40	65.59	66.39	66.39	12,639
Dec 07, 2022	67.07	67.07	66.10	66.76	66.76	13,761
Dec 06, 2022	66.11	66.97	66.11	66.35	66.35	15,528
Dec 05, 2022	66.56	66.68	65.81	66.11	66.11	16,257
Dec 02, 2022	65.74	65.76	65.14	65.42	65.42	8,111
Dec 01, 2022	65.98	66.39	65.42	65.96	65.96	18,053
Nov 30, 2022	64.96	65.57	64.96	65.55	65.55	18,249
Nov 29, 2022	64.10	65.08	64.00	65.08	65.08	28,007
Nov 28, 2022	64.10	64.10	62.87	63.68	63.68	11,945
Nov 25, 2022	64.00	64.59	63.66	63.66	63.66	19,512
Nov 24, 2022	64.36	64.36	63.50	63.74	63.74	21,289
Nov 23, 2022	64.59	64.59	64.00	64.36	64.36	8,675
Nov 22, 2022	64.14	64.93	64.12	64.65	64.65	20,540
Nov 21, 2022	64.39	64.71	63.51	64.06	64.06	14,828
Nov 18, 2022	63.85	65.07	63.85	64.39	64.39	9,779
Nov 17, 2022	64.58	64.58	63.61	63.85	63.85	14,975
Nov 16, 2022	64.75	65.42	64.34	64.36	64.36	19,167
Nov 15, 2022	64.65	65.46	64.00	65.45	65.45	10,716
Nov 14, 2022	64.26	64.98	64.02	64.66	64.66	15,033
Nov 11, 2022	63.74	64.69	63.68	64.04	64.04	20,356
Nov 10, 2022	63.74	63.74	63.12	63.74	63.74	8,752
Nov 09, 2022	63.85	64.34	63.75	63.86	63.86	7,065
Nov 08, 2022	64.28	64.49	63.76	64.10	64.10	13,145
Nov 07, 2022	64.20	64.63	63.45	64.50	64.50	18,320
Nov 04, 2022	62.82	64.24	62.82	64.24	64.24	12,718
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,657.53+32.79(+0.17%)

S&P 5003,971.27-6.26(-0.16%)

DOW32,394.25-37.83(-0.12%)

CAD/USD0.7354+0.0033(+0.45%)

CRUDE OIL73.38+0.57(+0.78%)

Bitcoin CAD37,175.31+414.91(+1.13%)

FEDERAL BUDGET 2023 SPECIAL COVERAGE

Vanguard FTSE Emerging Markets Shares ETF (VGE.AX)

S&P/TSX
19,657.53
+32.79(+0.17%)

S&P 500
3,971.27
-6.26(-0.16%)

DOW
32,394.25
-37.83(-0.12%)

CAD/USD
0.7354
+0.0033(+0.45%)

CRUDE OIL
73.38
+0.57(+0.78%)

Bitcoin CAD
37,175.31
+414.91(+1.13%)