VG1

VGI Partners Global Inve... Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
VGI Partners Global Investments Limited VG1 Australian Stock Exchange Ordinary Share AU000000VG15
  Price Change Change Percent Stock Price Last Traded
-0.045 -2.39% 1.835 04:50:02
Close Price Low Price High Price Open Price Previous Close
1.835 1.83 1.88 1.88 1.88
more quote information »

VG1 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.871.901.831.88204,667-0.035-1.87%
1 Month1.851.9051.831.88319,609-0.015-0.81%
3 Months1.841.931.761.84448,865-0.005-0.27%
6 Months2.072.281.761.96411,016-0.235-11.35%
1 Year2.372.371.762.08382,262-0.535-22.57%
3 Years1.9952.590.002.18334,679-0.16-8.02%
5 Years1.9952.590.002.18334,679-0.16-8.02%

VG1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 1.88 -0.02 -0.79% 1.88 1.89 1.87 238,746
Sep 18 2020 1.895 0.01 0.53% 1.88 1.90 1.88 322,612
Sep 17 2020 1.885 -0.01 -0.26% 1.875 1.885 1.87 199,973
Sep 16 2020 1.89 0.00 0.0% 1.89 1.89 1.87 93,796
Sep 15 2020 1.89 0.03 1.89% 1.865 1.89 1.865 199,882
Sep 14 2020 1.855 -0.01 -0.27% 1.87 1.875 1.855 207,071
Sep 11 2020 1.86 0.01 0.54% 1.86 1.865 1.85 199,409
Sep 10 2020 1.85 0.00 0.0% 1.85 1.85 1.85 0.00
Sep 09 2020 1.85 -0.03 -1.33% 1.85 1.86 1.85 236,504
Sep 08 2020 1.875 0.01 0.81% 1.87 1.875 1.855 264,998
Sep 07 2020 1.86 -0.01 -0.27% 1.865 1.90 1.85 642,578
Sep 04 2020 1.865 -0.02 -0.8% 1.87 1.88 1.865 158,610
Sep 03 2020 1.88 -0.01 -0.27% 1.885 1.90 1.875 300,182
Sep 02 2020 1.885 -0.02 -0.79% 1.895 1.90 1.88 190,083
Sep 01 2020 1.90 0.02 1.33% 1.88 1.90 1.865 666,883
Aug 31 2020 1.875 -0.02 -0.79% 1.905 1.905 1.87 870,597
Aug 28 2020 1.89 0.02 1.07% 1.875 1.895 1.875 118,975
Aug 27 2020 1.87 -0.01 -0.53% 1.865 1.89 1.86 420,348
Aug 26 2020 1.88 0.00 0.0% 1.88 1.88 1.88 0.00
Aug 25 2020 1.88 0.00 0.0% 1.89 1.89 1.865 388,944
Aug 24 2020 1.88 0.03 1.62% 1.85 1.895 1.85 271,517
Aug 21 2020 1.85 -0.08 -4.15% 1.90 1.905 1.775 1,451,141
See More Historical Prices »
Your Recent History
ASX
VG1
VGI Partne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200922 14:03:01