Vanguard Diversified Balanced Index ETF (ASX:VDBA)
Australia
· Delayed Price · Currency is AUD 60.45
+0.09 (0.15%)
At close: Dec 5, 2025
ASX:VDBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.69 | 60.69 | 60.37 | 60.45 | 60.45 | 0.15% | 26,774 |
| Dec 4, 2025 | 60.42 | 60.48 | 60.31 | 60.36 | 60.36 | -0.07% | 25,905 |
| Dec 3, 2025 | 60.40 | 60.56 | 60.39 | 60.40 | 60.40 | 0.10% | 40,730 |
| Dec 2, 2025 | 60.54 | 60.69 | 60.34 | 60.34 | 60.34 | -0.02% | 51,467 |
| Dec 1, 2025 | 60.75 | 60.75 | 60.35 | 60.35 | 60.35 | -0.71% | 18,991 |
| Nov 28, 2025 | 60.65 | 60.78 | 60.50 | 60.78 | 60.78 | 0.38% | 6,188 |
| Nov 27, 2025 | 60.71 | 60.75 | 60.52 | 60.55 | 60.55 | 0.08% | 37,626 |
| Nov 26, 2025 | 60.48 | 60.69 | 60.40 | 60.50 | 60.50 | 0.43% | 35,407 |
| Nov 25, 2025 | 60.03 | 60.81 | 60.03 | 60.24 | 60.24 | 0.35% | 27,626 |
| Nov 24, 2025 | 60.00 | 60.20 | 60.00 | 60.03 | 60.03 | 0.45% | 28,045 |
| Nov 21, 2025 | 59.76 | 59.81 | 59.69 | 59.76 | 59.76 | -0.80% | 28,407 |
| Nov 20, 2025 | 60.12 | 60.30 | 60.05 | 60.24 | 60.24 | 0.79% | 17,973 |
| Nov 19, 2025 | 60.17 | 60.17 | 59.77 | 59.77 | 59.77 | -0.35% | 43,704 |
| Nov 18, 2025 | 60.31 | 60.47 | 59.93 | 59.98 | 59.98 | -0.70% | 15,232 |
| Nov 17, 2025 | 60.49 | 60.49 | 60.30 | 60.40 | 60.40 | 0.03% | 24,090 |
| Nov 14, 2025 | 60.80 | 60.80 | 60.36 | 60.38 | 60.38 | -0.72% | 60,993 |
| Nov 13, 2025 | 60.93 | 61.05 | 60.80 | 60.82 | 60.82 | -0.18% | 39,243 |
| Nov 12, 2025 | 61.00 | 61.10 | 60.93 | 60.93 | 60.93 | 0.20% | 65,893 |
| Nov 11, 2025 | 61.00 | 61.01 | 60.81 | 60.81 | 60.81 | 0.23% | 36,106 |
| Nov 10, 2025 | 60.87 | 60.87 | 60.63 | 60.67 | 60.67 | 0.10% | 76,564 |
| Nov 7, 2025 | 60.82 | 60.83 | 60.61 | 60.61 | 60.61 | -0.25% | 41,681 |
| Nov 6, 2025 | 60.90 | 60.94 | 60.75 | 60.76 | 60.76 | - | 18,386 |
| Nov 5, 2025 | 60.82 | 60.89 | 60.64 | 60.76 | 60.76 | -0.12% | 26,989 |
| Nov 4, 2025 | 61.05 | 61.46 | 60.81 | 60.83 | 60.83 | -0.28% | 24,435 |
| Nov 3, 2025 | 61.06 | 61.09 | 61.00 | 61.00 | 61.00 | - | 9,690 |
| Oct 31, 2025 | 61.00 | 61.12 | 61.00 | 61.00 | 61.00 | - | 12,344 |
| Oct 30, 2025 | 61.00 | 61.17 | 61.00 | 61.00 | 61.00 | -0.23% | 25,799 |
| Oct 29, 2025 | 61.41 | 61.48 | 61.14 | 61.14 | 61.14 | -0.37% | 31,481 |
| Oct 28, 2025 | 61.50 | 61.52 | 61.35 | 61.37 | 61.37 | 0.08% | 26,181 |
| Oct 27, 2025 | 61.47 | 61.48 | 61.31 | 61.32 | 61.32 | 0.20% | 26,697 |
| Oct 24, 2025 | 61.18 | 61.28 | 61.15 | 61.20 | 61.20 | 0.03% | 13,261 |
| Oct 23, 2025 | 61.21 | 61.25 | 61.10 | 61.18 | 61.18 | 0.02% | 18,981 |
| Oct 22, 2025 | 61.30 | 61.30 | 61.15 | 61.17 | 61.17 | -0.29% | 22,562 |
| Oct 21, 2025 | 61.20 | 61.38 | 61.20 | 61.35 | 61.35 | 0.61% | 10,798 |
| Oct 20, 2025 | 60.87 | 61.04 | 60.87 | 60.98 | 60.98 | -0.05% | 35,506 |
| Oct 17, 2025 | 61.02 | 61.07 | 60.96 | 61.01 | 61.01 | -0.05% | 18,040 |
| Oct 16, 2025 | 60.89 | 61.19 | 60.89 | 61.04 | 61.04 | 0.35% | 16,250 |
| Oct 15, 2025 | 60.83 | 60.84 | 60.72 | 60.83 | 60.83 | 0.48% | 14,415 |
| Oct 14, 2025 | 60.51 | 60.64 | 60.50 | 60.54 | 60.54 | 0.22% | 25,181 |
| Oct 13, 2025 | 60.57 | 60.60 | 60.41 | 60.41 | 60.41 | -0.43% | 12,316 |
| Oct 10, 2025 | 60.70 | 60.72 | 60.59 | 60.67 | 60.67 | 0.10% | 16,383 |
| Oct 9, 2025 | 60.80 | 60.82 | 60.61 | 60.61 | 60.61 | -0.05% | 12,435 |
| Oct 8, 2025 | 60.68 | 60.68 | 60.52 | 60.64 | 60.64 | 0.23% | 14,211 |
| Oct 7, 2025 | 60.65 | 60.67 | 60.50 | 60.50 | 60.50 | -0.20% | 19,936 |
| Oct 6, 2025 | 60.61 | 60.70 | 60.56 | 60.62 | 60.62 | -0.02% | 14,736 |
| Oct 3, 2025 | 60.62 | 60.69 | 60.50 | 60.63 | 60.63 | 0.35% | 18,271 |
| Oct 2, 2025 | 60.46 | 60.53 | 60.35 | 60.42 | 60.42 | 0.45% | 16,407 |
| Oct 1, 2025 | 60.19 | 60.26 | 60.04 | 60.15 | 60.15 | -0.38% | 37,940 |
| Sep 30, 2025 | 60.47 | 60.51 | 60.33 | 60.38 | 60.18 | -0.15% | 13,085 |
| Sep 29, 2025 | 60.37 | 60.48 | 60.37 | 60.47 | 60.27 | 0.48% | 18,117 |