VGI Partners Limited (VGI.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 03:57PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 3.8400 | 3.8400 | 3.4900 | 3.6600 | 3.6600 | 53,914 |
| May 19, 2022 | 3.7600 | 3.7700 | 3.7500 | 3.7500 | 3.7500 | 6,351 |
| May 18, 2022 | 3.8000 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 5,955 |
| May 17, 2022 | 3.6900 | 3.7400 | 3.6900 | 3.7400 | 3.7400 | 17,669 |
| May 16, 2022 | 3.7200 | 3.7200 | 3.6500 | 3.6900 | 3.6900 | 14,775 |
| May 13, 2022 | 3.7800 | 3.7900 | 3.6200 | 3.7000 | 3.7000 | 63,422 |
| May 12, 2022 | 3.8000 | 3.8250 | 3.7200 | 3.7200 | 3.7200 | 24,903 |
| May 11, 2022 | 3.9000 | 3.9300 | 3.8000 | 3.8800 | 3.8800 | 28,780 |
| May 10, 2022 | 3.9600 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 6,266 |
| May 09, 2022 | 4.0250 | 4.0500 | 3.9600 | 3.9900 | 3.9900 | 5,246 |
| May 06, 2022 | 4.0800 | 4.1300 | 3.8000 | 4.0800 | 4.0800 | 67,960 |
| May 05, 2022 | 4.2300 | 4.2300 | 4.1300 | 4.1300 | 4.1300 | 8,156 |
| May 04, 2022 | 4.2400 | 4.2500 | 4.1600 | 4.2300 | 4.2300 | 17,966 |
| May 03, 2022 | 4.2200 | 4.2800 | 4.0600 | 4.2800 | 4.2800 | 15,535 |
| May 02, 2022 | 4.1500 | 4.3000 | 4.1500 | 4.3000 | 4.3000 | 2,656 |
| Apr 29, 2022 | 4.2800 | 4.3200 | 4.1500 | 4.1500 | 4.1500 | 7,231 |
| Apr 28, 2022 | 4.3500 | 4.4000 | 4.2600 | 4.2600 | 4.2600 | 4,612 |
| Apr 27, 2022 | 4.2400 | 4.3200 | 4.1300 | 4.1800 | 4.1800 | 12,177 |
| Apr 26, 2022 | 4.2700 | 4.2900 | 4.2400 | 4.2400 | 4.2400 | 3,506 |
| Apr 22, 2022 | 4.3700 | 4.3700 | 4.2600 | 4.2600 | 4.2600 | 554 |
| Apr 21, 2022 | 4.4200 | 4.4200 | 4.3500 | 4.3500 | 4.3500 | 7,586 |
| Apr 20, 2022 | 4.4100 | 4.4900 | 4.4000 | 4.4000 | 4.4000 | 19,440 |
| Apr 19, 2022 | 4.0100 | 4.4000 | 4.0100 | 4.4000 | 4.4000 | 33,224 |
| Apr 14, 2022 | 4.0500 | 4.0900 | 4.0100 | 4.0900 | 4.0900 | 5,597 |
| Apr 13, 2022 | 4.0200 | 4.1500 | 4.0200 | 4.0500 | 4.0500 | 5,577 |
| Apr 12, 2022 | 4.0100 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 14,156 |
| Apr 11, 2022 | 4.0100 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 4,084 |
| Apr 08, 2022 | 4.0100 | 4.0800 | 4.0000 | 4.0100 | 4.0100 | 9,035 |
| Apr 07, 2022 | 4.2500 | 4.2700 | 4.0000 | 4.0000 | 4.0000 | 36,878 |
| Apr 06, 2022 | 4.3000 | 4.3500 | 4.2000 | 4.2000 | 4.2000 | 24,964 |
| Apr 05, 2022 | 4.3400 | 4.3900 | 4.3000 | 4.3000 | 4.3000 | 12,837 |
| Apr 04, 2022 | 4.3300 | 4.4000 | 4.3200 | 4.3700 | 4.3700 | 10,989 |
| Apr 01, 2022 | 4.3800 | 4.3800 | 4.3200 | 4.3200 | 4.3200 | 31,616 |
| Mar 31, 2022 | 4.5000 | 4.5400 | 4.3200 | 4.3700 | 4.3700 | 33,894 |
| Mar 30, 2022 | 3.6000 | 4.5000 | 3.6000 | 4.4500 | 4.4500 | 110,540 |
| Mar 29, 2022 | 3.5000 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | 30,165 |
| Mar 28, 2022 | 3.6800 | 3.7700 | 3.5300 | 3.6000 | 3.6000 | 9,667 |
| Mar 25, 2022 | 3.5900 | 3.7600 | 3.5500 | 3.6900 | 3.6900 | 7,347 |
| Mar 24, 2022 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 2,704 |
| Mar 23, 2022 | 3.6900 | 3.8400 | 3.6000 | 3.6500 | 3.6500 | 18,212 |
| Mar 22, 2022 | 3.7700 | 3.7700 | 3.6200 | 3.7300 | 3.7300 | 3,107 |
| Mar 21, 2022 | 3.6700 | 3.7200 | 3.5600 | 3.6000 | 3.6000 | 14,437 |
| Mar 18, 2022 | 3.8400 | 3.8500 | 3.6500 | 3.6700 | 3.6700 | 33,118 |
| Mar 17, 2022 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 11,958 |
| Mar 16, 2022 | 3.9500 | 3.9500 | 3.8600 | 3.8600 | 3.8600 | 4,936 |
| Mar 15, 2022 | 3.9600 | 4.0250 | 3.9200 | 4.0250 | 4.0250 | 5,848 |
| Mar 14, 2022 | 4.0900 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 7 |
| Mar 11, 2022 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | 4.1000 | 22,716 |
| Mar 10, 2022 | 3.9500 | 3.9550 | 3.9000 | 3.9500 | 3.9500 | 12,619 |
| Mar 09, 2022 | 3.8500 | 4.1000 | 3.8500 | 4.1000 | 4.1000 | 7,279 |
| Mar 08, 2022 | 3.8400 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 6,290 |
| Mar 07, 2022 | 4.1000 | 4.1700 | 4.0000 | 4.0000 | 4.0000 | 16,590 |
| Mar 04, 2022 | 4.1100 | 4.1100 | 4.0100 | 4.1100 | 4.1100 | 1,689 |
| Mar 03, 2022 | 4.1600 | 4.2900 | 4.0600 | 4.1800 | 4.1800 | 12,520 |
| Mar 02, 2022 | 4.3100 | 4.3100 | 4.0200 | 4.0500 | 4.0500 | 15,231 |
| Mar 01, 2022 | 4.2900 | 4.4000 | 4.2900 | 4.3400 | 4.3400 | 10,916 |
| Feb 28, 2022 | 4.2600 | 4.2800 | 4.1100 | 4.1100 | 4.1100 | 9,742 |
| Feb 25, 2022 | 4.2600 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | 5,745 |
| Feb 24, 2022 | 4.6000 | 4.6800 | 4.2500 | 4.2500 | 4.2500 | 15,505 |
| Feb 23, 2022 | 4.3800 | 4.6500 | 4.3800 | 4.5100 | 4.5100 | 6,535 |
| Feb 22, 2022 | 4.3500 | 4.5000 | 4.3500 | 4.3700 | 4.3700 | 9,965 |
| Feb 21, 2022 | 4.3100 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 7,372 |
| Feb 18, 2022 | 4.7000 | 4.7000 | 4.2700 | 4.3000 | 4.3000 | 1,431 |
| Feb 17, 2022 | 4.3200 | 4.7200 | 4.2200 | 4.7200 | 4.7200 | 17,252 |
| Feb 16, 2022 | 4.3000 | 4.4000 | 4.3000 | 4.3200 | 4.3200 | 19,734 |
| Feb 15, 2022 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 4,819 |
| Feb 14, 2022 | 4.5900 | 4.5900 | 4.3900 | 4.4000 | 4.4000 | 18,445 |
| Feb 11, 2022 | 4.5000 | 4.7500 | 4.4500 | 4.4600 | 4.4600 | 7,150 |
| Feb 10, 2022 | 4.4500 | 4.5300 | 4.4500 | 4.4500 | 4.4500 | 7,975 |
| Feb 09, 2022 | 4.4300 | 4.5900 | 4.4300 | 4.4500 | 4.4500 | 5,096 |
| Feb 08, 2022 | 4.4900 | 4.7900 | 4.4300 | 4.4500 | 4.4500 | 25,444 |
| Feb 07, 2022 | 4.4000 | 4.4900 | 4.3700 | 4.4200 | 4.4200 | 16,789 |
| Feb 04, 2022 | 4.5000 | 4.7900 | 4.4000 | 4.4000 | 4.4000 | 9,161 |
| Feb 03, 2022 | 4.9400 | 4.9400 | 4.3900 | 4.3900 | 4.3900 | 15,262 |
| Feb 02, 2022 | 4.9000 | 4.9100 | 4.8400 | 4.9100 | 4.9100 | 47,373 |
| Feb 01, 2022 | 4.7500 | 4.9200 | 4.7000 | 4.9000 | 4.9000 | 66,219 |
| Jan 31, 2022 | 4.6500 | 4.8300 | 4.4000 | 4.4600 | 4.4600 | 37,203 |
| Jan 28, 2022 | 4.6100 | 4.6100 | 4.3600 | 4.3600 | 4.3600 | 9,635 |
| Jan 27, 2022 | 4.9900 | 4.9900 | 4.6000 | 4.6000 | 4.6000 | 5,139 |
| Jan 25, 2022 | 4.6100 | 5.0000 | 4.6000 | 5.0000 | 5.0000 | 26,535 |
| Jan 24, 2022 | 4.5500 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 8,114 |
| Jan 21, 2022 | 4.9600 | 4.9600 | 4.5700 | 4.5700 | 4.5700 | 9,540 |
| Jan 20, 2022 | 4.6000 | 4.7500 | 4.5900 | 4.7500 | 4.7500 | 3,708 |
| Jan 19, 2022 | 4.5900 | 4.5900 | 4.5800 | 4.5900 | 4.5900 | 6,926 |
| Jan 18, 2022 | 4.6000 | 4.6900 | 4.5500 | 4.6700 | 4.6700 | 5,170 |
| Jan 17, 2022 | 4.6900 | 4.6900 | 4.5600 | 4.5600 | 4.5600 | 8,722 |
| Jan 14, 2022 | 4.7900 | 4.7900 | 4.5500 | 4.5500 | 4.5500 | 47,358 |
| Jan 13, 2022 | 5.0500 | 5.0800 | 4.8000 | 4.8000 | 4.8000 | 7,983 |
| Jan 12, 2022 | 5.1900 | 5.2000 | 5.0700 | 5.1000 | 5.1000 | 11,812 |
| Jan 11, 2022 | 5.2900 | 5.2900 | 5.0800 | 5.1200 | 5.1200 | 48,000 |
| Jan 10, 2022 | 4.8600 | 5.2900 | 4.8600 | 5.2900 | 5.2900 | 72,311 |
| Jan 07, 2022 | 4.7200 | 4.8300 | 4.7200 | 4.7600 | 4.7600 | 12,790 |
| Jan 06, 2022 | 4.7800 | 4.7800 | 4.6000 | 4.6000 | 4.6000 | 8,533 |
| Jan 05, 2022 | 4.5200 | 4.9600 | 4.5200 | 4.6500 | 4.6500 | 8,871 |
| Jan 04, 2022 | 4.9800 | 4.9800 | 4.3900 | 4.5000 | 4.5000 | 17,323 |
| Dec 31, 2021 | 4.6100 | 4.8800 | 4.6100 | 4.8600 | 4.8600 | 8,750 |
| Dec 30, 2021 | 4.5400 | 4.6800 | 4.5400 | 4.6100 | 4.6100 | 1,415 |
| Dec 29, 2021 | 4.4300 | 4.6000 | 4.4300 | 4.5500 | 4.5500 | 13,396 |
| Dec 24, 2021 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 626 |
| Dec 23, 2021 | 4.1800 | 4.2400 | 4.1000 | 4.1700 | 4.1700 | 34,158 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
