Canada Markets closed

VGI Partners Limited (VGI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
3.6600-0.0900 (-2.40%)
At close: 03:57PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20223.84003.84003.49003.66003.660053,914
May 19, 20223.76003.77003.75003.75003.75006,351
May 18, 20223.80003.80003.74003.80003.80005,955
May 17, 20223.69003.74003.69003.74003.740017,669
May 16, 20223.72003.72003.65003.69003.690014,775
May 13, 20223.78003.79003.62003.70003.700063,422
May 12, 20223.80003.82503.72003.72003.720024,903
May 11, 20223.90003.93003.80003.88003.880028,780
May 10, 20223.96004.00003.90004.00004.00006,266
May 09, 20224.02504.05003.96003.99003.99005,246
May 06, 20224.08004.13003.80004.08004.080067,960
May 05, 20224.23004.23004.13004.13004.13008,156
May 04, 20224.24004.25004.16004.23004.230017,966
May 03, 20224.22004.28004.06004.28004.280015,535
May 02, 20224.15004.30004.15004.30004.30002,656
Apr 29, 20224.28004.32004.15004.15004.15007,231
Apr 28, 20224.35004.40004.26004.26004.26004,612
Apr 27, 20224.24004.32004.13004.18004.180012,177
Apr 26, 20224.27004.29004.24004.24004.24003,506
Apr 22, 20224.37004.37004.26004.26004.2600554
Apr 21, 20224.42004.42004.35004.35004.35007,586
Apr 20, 20224.41004.49004.40004.40004.400019,440
Apr 19, 20224.01004.40004.01004.40004.400033,224
Apr 14, 20224.05004.09004.01004.09004.09005,597
Apr 13, 20224.02004.15004.02004.05004.05005,577
Apr 12, 20224.01004.14004.00004.00004.000014,156
Apr 11, 20224.01004.08004.00004.08004.08004,084
Apr 08, 20224.01004.08004.00004.01004.01009,035
Apr 07, 20224.25004.27004.00004.00004.000036,878
Apr 06, 20224.30004.35004.20004.20004.200024,964
Apr 05, 20224.34004.39004.30004.30004.300012,837
Apr 04, 20224.33004.40004.32004.37004.370010,989
Apr 01, 20224.38004.38004.32004.32004.320031,616
Mar 31, 20224.50004.54004.32004.37004.370033,894
Mar 30, 20223.60004.50003.60004.45004.4500110,540
Mar 29, 20223.50003.60003.50003.56003.560030,165
Mar 28, 20223.68003.77003.53003.60003.60009,667
Mar 25, 20223.59003.76003.55003.69003.69007,347
Mar 24, 20223.60003.60003.58003.58003.58002,704
Mar 23, 20223.69003.84003.60003.65003.650018,212
Mar 22, 20223.77003.77003.62003.73003.73003,107
Mar 21, 20223.67003.72003.56003.60003.600014,437
Mar 18, 20223.84003.85003.65003.67003.670033,118
Mar 17, 20223.90003.90003.85003.90003.900011,958
Mar 16, 20223.95003.95003.86003.86003.86004,936
Mar 15, 20223.96004.02503.92004.02504.02505,848
Mar 14, 20224.09004.10004.02004.10004.10007
Mar 11, 20223.95004.10003.95004.10004.100022,716
Mar 10, 20223.95003.95503.90003.95003.950012,619
Mar 09, 20223.85004.10003.85004.10004.10007,279
Mar 08, 20223.84003.84003.82003.84003.84006,290
Mar 07, 20224.10004.17004.00004.00004.000016,590
Mar 04, 20224.11004.11004.01004.11004.11001,689
Mar 03, 20224.16004.29004.06004.18004.180012,520
Mar 02, 20224.31004.31004.02004.05004.050015,231
Mar 01, 20224.29004.40004.29004.34004.340010,916
Feb 28, 20224.26004.28004.11004.11004.11009,742
Feb 25, 20224.26004.30004.26004.26004.26005,745
Feb 24, 20224.60004.68004.25004.25004.250015,505
Feb 23, 20224.38004.65004.38004.51004.51006,535
Feb 22, 20224.35004.50004.35004.37004.37009,965
Feb 21, 20224.31004.33004.31004.31004.31007,372
Feb 18, 20224.70004.70004.27004.30004.30001,431
Feb 17, 20224.32004.72004.22004.72004.720017,252
Feb 16, 20224.30004.40004.30004.32004.320019,734
Feb 15, 20224.40004.40004.30004.30004.30004,819
Feb 14, 20224.59004.59004.39004.40004.400018,445
Feb 11, 20224.50004.75004.45004.46004.46007,150
Feb 10, 20224.45004.53004.45004.45004.45007,975
Feb 09, 20224.43004.59004.43004.45004.45005,096
Feb 08, 20224.49004.79004.43004.45004.450025,444
Feb 07, 20224.40004.49004.37004.42004.420016,789
Feb 04, 20224.50004.79004.40004.40004.40009,161
Feb 03, 20224.94004.94004.39004.39004.390015,262
Feb 02, 20224.90004.91004.84004.91004.910047,373
Feb 01, 20224.75004.92004.70004.90004.900066,219
Jan 31, 20224.65004.83004.40004.46004.460037,203
Jan 28, 20224.61004.61004.36004.36004.36009,635
Jan 27, 20224.99004.99004.60004.60004.60005,139
Jan 25, 20224.61005.00004.60005.00005.000026,535
Jan 24, 20224.55004.60004.53004.60004.60008,114
Jan 21, 20224.96004.96004.57004.57004.57009,540
Jan 20, 20224.60004.75004.59004.75004.75003,708
Jan 19, 20224.59004.59004.58004.59004.59006,926
Jan 18, 20224.60004.69004.55004.67004.67005,170
Jan 17, 20224.69004.69004.56004.56004.56008,722
Jan 14, 20224.79004.79004.55004.55004.550047,358
Jan 13, 20225.05005.08004.80004.80004.80007,983
Jan 12, 20225.19005.20005.07005.10005.100011,812
Jan 11, 20225.29005.29005.08005.12005.120048,000
Jan 10, 20224.86005.29004.86005.29005.290072,311
Jan 07, 20224.72004.83004.72004.76004.760012,790
Jan 06, 20224.78004.78004.60004.60004.60008,533
Jan 05, 20224.52004.96004.52004.65004.65008,871
Jan 04, 20224.98004.98004.39004.50004.500017,323
Dec 31, 20214.61004.88004.61004.86004.86008,750
Dec 30, 20214.54004.68004.54004.61004.61001,415
Dec 29, 20214.43004.60004.43004.55004.550013,396
Dec 24, 20214.26004.26004.26004.26004.2600626
Dec 23, 20214.18004.24004.10004.17004.170034,158
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...