Vanguard Australian Government Bond Index ETF (VGB.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM AEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 46.25 | 46.29 | 46.21 | 46.22 | 46.22 | 100,005 |
| 13 jun 2024 | 46.13 | 46.15 | 46.08 | 46.08 | 46.08 | 42,591 |
| 12 jun 2024 | 45.88 | 45.91 | 45.84 | 45.87 | 45.87 | 22,054 |
| 11 jun 2024 | 45.76 | 45.85 | 45.76 | 45.82 | 45.82 | 29,933 |
| 07 jun 2024 | 46.05 | 46.06 | 45.98 | 46.00 | 46.00 | 27,464 |
| 06 jun 2024 | 46.06 | 46.09 | 46.04 | 46.06 | 46.06 | 47,651 |
| 05 jun 2024 | 46.06 | 46.08 | 45.93 | 45.94 | 45.94 | 43,418 |
| 04 jun 2024 | 45.83 | 45.86 | 45.80 | 45.80 | 45.80 | 26,457 |
| 03 jun 2024 | 45.70 | 45.74 | 45.67 | 45.68 | 45.68 | 52,819 |
| 31 may 2024 | 45.59 | 45.68 | 45.59 | 45.60 | 45.60 | 13,237 |
| 30 may 2024 | 45.51 | 45.53 | 45.45 | 45.53 | 45.53 | 28,494 |
| 29 may 2024 | 45.74 | 45.74 | 45.55 | 45.60 | 45.60 | 36,556 |
| 28 may 2024 | 45.95 | 45.96 | 45.90 | 45.93 | 45.93 | 30,547 |
| 27 may 2024 | 45.84 | 45.92 | 45.84 | 45.89 | 45.89 | 35,127 |
| 24 may 2024 | 45.86 | 45.87 | 45.80 | 45.82 | 45.82 | 18,509 |
| 23 may 2024 | 45.91 | 45.95 | 45.85 | 45.89 | 45.89 | 27,639 |
| 22 may 2024 | 46.00 | 46.03 | 45.92 | 45.94 | 45.94 | 27,132 |
| 21 may 2024 | 45.93 | 45.99 | 45.93 | 45.93 | 45.93 | 19,808 |
| 20 may 2024 | 46.00 | 46.05 | 45.97 | 45.97 | 45.97 | 24,265 |
| 17 may 2024 | 46.02 | 46.07 | 46.01 | 46.03 | 46.03 | 19,956 |
| 16 may 2024 | 45.96 | 46.14 | 45.96 | 46.11 | 46.11 | 28,581 |
| 15 may 2024 | 45.74 | 45.79 | 45.73 | 45.77 | 45.77 | 31,454 |
| 14 may 2024 | 45.73 | 45.76 | 45.72 | 45.73 | 45.73 | 11,842 |
| 13 may 2024 | 45.69 | 45.73 | 45.67 | 45.72 | 45.72 | 30,716 |
| 10 may 2024 | 45.68 | 45.76 | 45.65 | 45.69 | 45.69 | 20,708 |
| 09 may 2024 | 45.69 | 45.69 | 45.59 | 45.64 | 45.64 | 28,399 |
| 08 may 2024 | 45.84 | 45.86 | 45.73 | 45.73 | 45.73 | 33,516 |
| 07 may 2024 | 45.52 | 45.76 | 45.52 | 45.73 | 45.73 | 7,774 |
| 06 may 2024 | 45.52 | 45.56 | 45.48 | 45.52 | 45.52 | 23,590 |
| 03 may 2024 | 45.46 | 45.50 | 45.45 | 45.45 | 45.45 | 41,493 |
| 02 may 2024 | 45.27 | 45.42 | 45.27 | 45.40 | 45.40 | 32,893 |
| 01 may 2024 | 45.35 | 45.38 | 45.26 | 45.26 | 45.26 | 59,463 |
| 30 abr 2024 | 45.35 | 45.52 | 45.35 | 45.46 | 45.46 | 29,769 |
| 29 abr 2024 | 45.35 | 45.35 | 45.24 | 45.27 | 45.27 | 19,256 |
| 26 abr 2024 | 45.13 | 45.23 | 45.13 | 45.15 | 45.15 | 35,972 |
| 24 abr 2024 | 45.84 | 45.84 | 45.48 | 45.48 | 45.48 | 30,610 |
| 23 abr 2024 | 45.83 | 45.85 | 45.76 | 45.80 | 45.80 | 37,930 |
| 22 abr 2024 | 45.80 | 45.80 | 45.67 | 45.75 | 45.75 | 24,793 |
| 19 abr 2024 | 45.68 | 46.02 | 45.68 | 45.87 | 45.87 | 81,282 |
| 18 abr 2024 | 45.69 | 45.82 | 45.66 | 45.82 | 45.82 | 42,519 |
| 17 abr 2024 | 45.64 | 45.64 | 45.58 | 45.64 | 45.64 | 33,778 |
| 16 abr 2024 | 45.78 | 45.81 | 45.73 | 45.74 | 45.74 | 43,632 |
| 15 abr 2024 | 45.93 | 46.02 | 45.89 | 45.92 | 45.92 | 31,070 |
| 12 abr 2024 | 45.83 | 45.86 | 45.79 | 45.85 | 45.85 | 36,281 |
| 11 abr 2024 | 45.97 | 45.97 | 45.90 | 45.90 | 45.90 | 43,218 |
| 10 abr 2024 | 46.25 | 46.31 | 46.23 | 46.28 | 46.28 | 41,354 |
| 09 abr 2024 | 46.07 | 46.11 | 46.01 | 46.11 | 46.11 | 39,449 |
| 08 abr 2024 | 46.10 | 46.10 | 46.04 | 46.05 | 46.05 | 28,399 |
| 05 abr 2024 | 46.19 | 46.26 | 46.16 | 46.26 | 46.26 | 35,108 |
| 04 abr 2024 | 46.17 | 46.19 | 46.06 | 46.10 | 46.10 | 48,562 |
| 03 abr 2024 | 46.20 | 46.20 | 46.05 | 46.05 | 46.05 | 30,388 |
| 02 abr 2024 | 46.50 | 46.50 | 46.23 | 46.30 | 46.30 | 93,628 |
| 02 abr 2024 | 0.161265 Dividendo | |||||
| 28 mar 2024 | 46.58 | 46.67 | 46.58 | 46.67 | 46.51 | 48,371 |
| 27 mar 2024 | 46.49 | 46.59 | 46.45 | 46.58 | 46.42 | 32,177 |
| 26 mar 2024 | 46.48 | 46.52 | 46.45 | 46.50 | 46.34 | 24,892 |
| 25 mar 2024 | 46.47 | 46.56 | 46.47 | 46.51 | 46.35 | 52,718 |
| 22 mar 2024 | 46.32 | 46.40 | 46.29 | 46.36 | 46.20 | 110,265 |
| 21 mar 2024 | 46.48 | 46.49 | 46.29 | 46.29 | 46.13 | 30,116 |
| 20 mar 2024 | 46.35 | 46.37 | 46.32 | 46.35 | 46.19 | 27,332 |
| 19 mar 2024 | 46.18 | 46.34 | 46.18 | 46.33 | 46.17 | 85,256 |
| 18 mar 2024 | 46.13 | 46.21 | 46.08 | 46.21 | 46.05 | 44,354 |
| 15 mar 2024 | 46.18 | 46.19 | 46.09 | 46.17 | 46.01 | 40,011 |
| 14 mar 2024 | 46.34 | 46.37 | 46.31 | 46.35 | 46.19 | 16,720 |
| 13 mar 2024 | 46.46 | 46.47 | 46.40 | 46.44 | 46.28 | 59,668 |
| 12 mar 2024 | 46.53 | 46.56 | 46.49 | 46.56 | 46.40 | 34,900 |
| 11 mar 2024 | 46.43 | 46.58 | 46.43 | 46.57 | 46.41 | 35,298 |
| 08 mar 2024 | 46.40 | 46.48 | 46.40 | 46.44 | 46.28 | 26,759 |
| 07 mar 2024 | 46.46 | 46.53 | 46.39 | 46.44 | 46.28 | 16,171 |
| 06 mar 2024 | 46.40 | 46.45 | 46.31 | 46.37 | 46.21 | 57,238 |
| 05 mar 2024 | 46.19 | 46.25 | 46.15 | 46.25 | 46.09 | 46,376 |
| 04 mar 2024 | 46.19 | 46.24 | 46.17 | 46.20 | 46.04 | 30,348 |
| 01 mar 2024 | 46.23 | 46.23 | 46.13 | 46.18 | 46.02 | 34,095 |
| 29 feb 2024 | 46.17 | 46.21 | 46.12 | 46.18 | 46.02 | 32,865 |
| 28 feb 2024 | 46.00 | 46.09 | 46.00 | 46.08 | 45.92 | 34,301 |
| 27 feb 2024 | 46.16 | 46.17 | 46.10 | 46.14 | 45.98 | 38,147 |
| 26 feb 2024 | 46.03 | 46.22 | 46.03 | 46.18 | 46.02 | 91,459 |
| 23 feb 2024 | 46.00 | 46.07 | 45.94 | 45.98 | 45.82 | 52,316 |
| 22 feb 2024 | 45.96 | 46.09 | 45.92 | 46.08 | 45.92 | 36,698 |
| 21 feb 2024 | 46.04 | 46.06 | 45.97 | 46.05 | 45.89 | 16,675 |
| 20 feb 2024 | 45.89 | 46.00 | 45.89 | 45.97 | 45.81 | 47,504 |
| 19 feb 2024 | 45.88 | 46.00 | 45.88 | 45.96 | 45.80 | 37,373 |
| 16 feb 2024 | 46.05 | 46.05 | 45.96 | 46.00 | 45.84 | 113,137 |
| 15 feb 2024 | 45.89 | 46.08 | 45.84 | 46.03 | 45.87 | 103,800 |
| 14 feb 2024 | 45.76 | 45.76 | 45.67 | 45.73 | 45.57 | 34,259 |
| 13 feb 2024 | 46.03 | 46.03 | 45.93 | 46.01 | 45.85 | 24,028 |
| 12 feb 2024 | 45.95 | 46.04 | 45.95 | 45.99 | 45.83 | 33,790 |
| 09 feb 2024 | 46.12 | 46.12 | 46.02 | 46.05 | 45.89 | 25,592 |
| 08 feb 2024 | 46.07 | 46.16 | 46.07 | 46.12 | 45.96 | 19,744 |
| 07 feb 2024 | 46.09 | 46.20 | 46.09 | 46.17 | 46.01 | 22,275 |
| 06 feb 2024 | 45.93 | 46.09 | 45.93 | 46.03 | 45.87 | 61,555 |
| 05 feb 2024 | 46.16 | 46.16 | 46.08 | 46.14 | 45.98 | 103,680 |
| 02 feb 2024 | 46.35 | 46.46 | 46.35 | 46.42 | 46.26 | 21,421 |
| 01 feb 2024 | 46.50 | 46.50 | 46.30 | 46.35 | 46.19 | 27,159 |
| 31 ene 2024 | 46.07 | 46.25 | 46.05 | 46.24 | 46.08 | 14,419 |
| 30 ene 2024 | 45.97 | 46.00 | 45.90 | 45.94 | 45.78 | 124,824 |
| 29 ene 2024 | 45.85 | 45.88 | 45.77 | 45.79 | 45.63 | 26,173 |
| 25 ene 2024 | 45.66 | 45.77 | 45.60 | 45.77 | 45.61 | 26,685 |
| 24 ene 2024 | 45.71 | 45.77 | 45.64 | 45.72 | 45.56 | 19,262 |
| 23 ene 2024 | 45.73 | 45.83 | 45.73 | 45.77 | 45.61 | 20,271 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.