U.S. Markets closed

VGI Partners Asian Investments Limited (VG8.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.3700+0.0300 (+1.28%)
At close: 4:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20212.37002.37002.35002.37002.3700388,210
Apr 08, 20212.34002.37002.34002.37002.3700327,739
Apr 07, 20212.33002.34002.32002.34002.3400112,746
Apr 06, 20212.31002.33002.31002.33002.3300183,543
Apr 01, 20212.33002.33002.30002.31002.3100157,149
Mar 31, 20212.32002.33002.32002.33002.3300184,356
Mar 30, 20212.33002.33002.30002.32002.3200189,217
Mar 29, 20212.34002.34002.32002.33002.330068,506
Mar 26, 20212.84002.84002.84002.84002.8400-
Mar 25, 20212.34002.34002.33002.34002.340096,553
Mar 24, 2021------
Mar 23, 20212.37002.37002.35002.35002.3500142,774
Mar 22, 20212.36002.37002.34002.37002.3700450,675
Mar 19, 20212.35002.37002.33002.35002.3500386,658
Mar 18, 20212.37002.37002.34002.36002.3600324,210
Mar 17, 20212.36002.37002.35002.37002.3700168,903
Mar 16, 20212.36002.37002.35002.36002.3600230,360
Mar 15, 20212.34002.36002.32002.36002.3600476,264
Mar 12, 20212.28002.34002.28002.32002.3200484,270
Mar 11, 20212.29002.29002.28002.29002.290066,235
Mar 10, 20212.27002.29002.26002.29002.290096,343
Mar 09, 20212.27002.29002.27002.27002.270076,785
Mar 08, 20212.29002.30002.28002.28002.280063,856
Mar 05, 20212.31002.31002.25002.30002.3000308,722
Mar 04, 20212.32002.32002.30002.31002.310088,078
Mar 03, 20212.34002.34002.30002.30002.3000151,289
Mar 02, 20212.33002.34002.31002.32002.320048,924
Mar 01, 20212.32002.34002.31002.32002.3200163,957
Feb 26, 20212.78002.78002.78002.78002.7800-
Feb 25, 20212.33002.35002.32002.35002.3500264,954
Feb 24, 20212.36002.36002.34002.34002.3400183,402
Feb 23, 20212.34002.36002.33002.36002.3600269,691
Feb 22, 20212.32002.34002.32002.34002.3400360,711
Feb 19, 20212.93002.93002.93002.93002.9300-
Feb 18, 20212.32002.32002.31002.31002.310094,216
Feb 17, 20212.31002.32002.31002.32002.3200147,267
Feb 16, 20212.31002.32002.30002.32002.3200306,735
Feb 15, 20212.30002.33002.29002.33002.3300167,054
Feb 12, 20212.29002.30002.29002.30002.300092,935
Feb 11, 20212.28002.31002.28002.28002.2800466,899
Feb 10, 20212.28002.28002.27002.28002.2800195,486
Feb 09, 20212.30002.30002.28002.29002.2900273,748
Feb 08, 20212.28002.30002.28002.29002.2900286,649
Feb 05, 20212.27002.28002.27002.28002.2800316,888
Feb 04, 20212.28002.29002.27002.27002.2700138,831
Feb 03, 20212.29002.29002.27002.27002.270066,969
Feb 02, 20212.27002.30002.26002.27002.2700218,614
Feb 01, 20212.29002.30002.27002.28002.280039,250
Jan 29, 20212.29002.30002.28002.29002.290053,056
Jan 28, 20212.27002.30002.26002.30002.3000102,455
Jan 27, 20212.31002.31002.28002.28002.2800251,746
Jan 25, 20212.31002.32002.30002.30002.3000169,458
Jan 22, 20212.32002.32002.29002.29002.2900236,726
Jan 21, 20212.31002.32002.30002.32002.3200175,413
Jan 20, 20212.30002.32002.30002.32002.320089,879
Jan 19, 20212.32002.33002.30002.31002.3100225,184
Jan 18, 20212.35002.35002.26002.31002.3100349,264
Jan 15, 20212.32002.36002.32002.35002.3500157,144
Jan 14, 20212.34002.34002.32002.32002.320071,767
Jan 13, 20212.34002.36002.34002.34002.3400327,852
Jan 12, 20212.35002.35002.34002.34002.3400162,340
Jan 11, 20212.35002.35002.31002.33002.3300229,060
Jan 08, 20212.34002.36002.34002.34002.3400192,037
Jan 07, 20212.33002.36002.32002.33002.3300104,341
Jan 06, 20212.33002.33002.31002.32002.320018,185
Jan 05, 20212.30002.35002.30002.33002.330033,990
Jan 04, 20212.29002.30002.29002.30002.300073,763
Dec 31, 20202.27002.27002.27002.27002.2700-
Dec 30, 20202.26002.27002.26002.27002.270076,754
Dec 29, 20202.24002.26002.24002.26002.2600151,901
Dec 24, 20202.25002.25002.25002.25002.25008,466
Dec 23, 20202.24002.25002.24002.25002.250065,213
Dec 22, 20202.23002.25002.23002.25002.2500199,202
Dec 21, 20202.23002.25002.23002.23002.2300161,316
Dec 18, 20202.23002.25002.23002.24002.2400105,665
Dec 17, 20202.26002.26002.24002.25002.250090,010
Dec 16, 20202.25002.26002.24002.26002.2600144,888
Dec 15, 20202.23002.25002.23002.25002.2500152,029
Dec 14, 20202.24002.25002.22002.22002.220054,599
Dec 11, 20202.22002.23502.22002.23002.230051,545
Dec 10, 20202.22002.25002.22002.25002.2500115,651
Dec 09, 20202.24002.24002.23002.24002.2400262,671
Dec 08, 20202.23002.25002.23002.24002.2400147,064
Dec 07, 20202.24002.24002.22002.24002.2400150,657
Dec 04, 20202.25002.26002.24002.24002.240087,527
Dec 03, 20202.24002.26002.24002.26002.2600209,817
Dec 02, 20202.26002.26002.24002.26002.2600131,694
Dec 01, 20202.25002.27002.22002.27002.2700179,559
Nov 30, 20202.24002.27002.23002.26002.2600413,202
Nov 27, 20202.23002.24002.22002.24002.240092,219
Nov 26, 20202.22002.24002.22002.23002.230033,289
Nov 25, 20202.23002.24002.20002.21002.2100119,808
Nov 24, 20202.20002.24002.19002.22002.2200355,672
Nov 23, 20202.18002.23002.18002.18002.1800449,611
Nov 20, 20202.17002.20002.17002.18002.1800353,247
Nov 19, 20202.19002.19002.17002.17002.17009,022,416
Nov 18, 20202.14002.19002.13002.19002.1900179,305
Nov 17, 20202.10002.16002.10002.16002.1600504,570
Nov 16, 20202.10002.10002.10002.10002.100054,440
Nov 13, 20202.08002.10002.07002.10002.1000111,515
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...