Vanguard Investments Australia Ltd Historical Data - VISM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
Vanguard Investments Australia Ltd (VISM)
Vanguard Investments Australia Ltd (VISM) Historical

Vanguard Investments Australia Ltd (VISM)

61.99

0.36

(0.58%)

Closed May 06 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714716900	61.63	0.04	0.06	61.83	61.83	61.63	5809
1714630500	61.59	-0.13	-0.21	61.67	61.77	61.59	5181
1714544100	61.72	-0.3	-0.48	61.72	61.9	61.67	2655
1714457700	62.02	0.36	0.58	61.67	62.1	61.67	8017
1714371300	61.66	0.43	0.70	61.6	61.97	61.5	7283
1714112100	61.23	-0.83	-1.34	61.61	61.61	61.14	9770
1713939300	62.06	0.38	0.62	62.49	62.49	61.96	17054
1713852900	61.68	-0.07	-0.11	61.65	61.98	61.62	8560
1713766500	61.75	0.78	1.28	61.5	61.75	61.39	6230
1713507300	60.97	-0.51	-0.83	61.36	61.36	60.8	25806
1713420900	61.48	-0.35	-0.57	61.31	61.48	61.26	6968
1713334500	61.83	-0.17	-0.27	62	62.05	61.8	11817
1713248100	62	-0.54	-0.86	61.99	62.17	61.89	6082
1713161700	62.54	-0.33	-0.52	62.73	62.73	62.42	5657
1712902500	62.87	0.02	0.03	62.9	62.93	62.8	2319
1712816100	62.85	-0.32	-0.51	62.85	62.9	62.7	8575
1712729700	63.17	0.11	0.17	63.17	63.23	63.03	4650
1712643300	63.06	0.15	0.24	62.91	63.11	62.91	6640
1712556900	62.91	0.27	0.43	64.9	64.9	62.82	11954
1712294100	62.64	-0.64	-1.01	62.61	62.77	62.44	12737
1712207700	63.28	-0.04	-0.06	63.37	63.48	63.17	8160
1712121300	63.32	-1.02	-1.59	63.46	63.46	63.2	25396
1712034900	64.34	-0.4	-0.62	64.62	64.62	64.29	7251
1711602900	64.739999	0.6	0.94	64.2	64.879999	64.2	8418
1711516500	64.14	0.29	0.45	64.819999	64.819999	63.51	10609
1711430100	63.85	0	0.00	63.8	63.99	63.68	25717
1711343700	63.85	-0.54	-0.84	64.12	64.12	63.73	7858
1711084500	64.39	1.08	1.71	63.31	64.39	63.31	5082
1710998100	63.31	0.42	0.67	63.26	63.74	63.11	16475
1710911700	62.89	0.26	0.42	62.99	63	62.78	14151
1710825300	62.63	0.04	0.06	62.99	62.99	62.3	6792
1710738900	62.59	0.31	0.50	62.28	62.62	62.25	5509
1710479700	62.28	-0.34	-0.54	62.3	62.79	62.15	5435
1710393300	62.62	0.3	0.48	62.46	62.8	62.35	4242
1710306900	62.32	-0.19	-0.30	62.5	62.84	62.29	6007
1710220500	62.51	-0.07	-0.11	64	64	62.32	8036
1710134100	62.58	-0.23	-0.37	62.7	62.7	62.46	24379
1709874900	62.81	0.31	0.50	63.43	63.43	62.74	10524
1709788500	62.5	-0.3	-0.48	63.01	63.49	62.45	7568
1709702100	62.8	-0.22	-0.35	63.03	63.03	62.71	7449
1709615700	63.02	-0.01	-0.02	63.18	63.18	62.95	7052
1709529300	63.03	0.3	0.48	63.17	63.22	62.91	3790
1709270100	62.73	0.16	0.26	62.65	63	62.65	12387
1709183700	62.57	0.12	0.19	62.65	62.65	62.44	19558
1709097300	62.45	0.6	0.97	62.08	62.51	62.08	10473
1709010900	61.85	0.27	0.44	61.65	62	61.65	13301
1708924500	61.58	0.1	0.16	61.95	61.95	61.51	4340
1708665300	61.48	0.1	0.16	61.62	61.75	61.41	20107
1708578900	61.38	0.46	0.76	61.5	62.16	61.21	19916
1708492500	60.92	-0.65	-1.06	61.5	61.5	60.88	11608
1708406100	61.57	-0.18	-0.29	61.89	62.56	61.47	14615
1708319700	61.75	-0.36	-0.58	62	62	61.74	3946
1708060500	62.11	0.55	0.89	62	62.22	62	9931
1707974100	61.56	0.81	1.33	61.25	61.78	61.25	5562
1707887700	60.75	-1.18	-1.91	61.19	61.19	60.74	8006
1707801300	61.93	0.66	1.08	61.75	61.98	61.75	7972
1707714900	61.27	0.19	0.31	61.2	61.4	61.2	10683
1707455700	61.08	0.87	1.44	60.5	61.13	60.5	35072
1707369300	60.21	-0.09	-0.15	60.5	60.5	60.14	19659
1707282900	60.3	0.21	0.35	60.13	60.46	60.13	7580
1707196500	60.09	-0.51	-0.84	60.47	60.47	60.01	8532

Vanguard Investments Aus...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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