ASX:VHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	78.00	78.00	77.58	77.94	77.94	-	91,562
Dec 4, 2025	77.61	77.96	77.42	77.94	77.94	0.71%	126,477
Dec 3, 2025	77.46	77.55	77.13	77.39	77.39	0.12%	102,546
Dec 2, 2025	76.90	77.30	76.90	77.30	77.30	0.61%	82,006
Dec 1, 2025	76.94	77.00	76.76	76.83	76.83	-0.14%	117,424
Nov 28, 2025	76.91	77.06	76.72	76.94	76.94	-0.21%	127,021
Nov 27, 2025	77.40	77.40	77.04	77.10	77.10	-0.31%	123,022
Nov 26, 2025	77.30	77.58	77.10	77.34	77.34	0.68%	138,093
Nov 25, 2025	76.98	76.98	76.51	76.82	76.82	0.18%	140,014
Nov 24, 2025	77.00	77.00	76.30	76.68	76.68	0.88%	131,193
Nov 21, 2025	77.23	77.23	75.83	76.01	76.01	-1.58%	174,807
Nov 20, 2025	76.70	77.27	76.47	77.23	77.23	0.80%	212,113
Nov 19, 2025	76.77	76.79	76.45	76.62	76.62	-0.20%	183,552
Nov 18, 2025	78.20	78.20	76.58	76.77	76.77	-1.89%	267,914
Nov 17, 2025	78.00	78.25	77.87	78.25	78.25	0.13%	157,622
Nov 14, 2025	78.55	78.55	77.90	78.15	78.15	-0.93%	210,960
Nov 13, 2025	79.55	79.55	78.38	78.88	78.88	-0.78%	198,653
Nov 12, 2025	79.57	79.79	79.43	79.50	79.50	0.19%	108,649
Nov 11, 2025	79.30	79.66	79.25	79.35	79.35	0.19%	207,554
Nov 10, 2025	78.77	79.25	78.68	79.20	79.20	0.55%	118,748
Nov 7, 2025	79.12	79.24	78.57	78.77	78.77	-0.37%	152,625
Nov 6, 2025	79.00	79.20	78.95	79.06	79.06	0.57%	108,599
Nov 5, 2025	78.60	78.91	78.11	78.61	78.61	0.19%	129,784
Nov 4, 2025	79.16	79.20	78.40	78.46	78.46	-1.01%	157,643
Nov 3, 2025	79.04	79.30	78.64	79.26	79.26	0.33%	183,166
Oct 31, 2025	79.06	79.47	79.00	79.00	79.00	0.03%	111,010
Oct 30, 2025	79.25	79.43	78.98	78.98	78.98	-0.30%	101,274
Oct 29, 2025	80.05	80.09	79.18	79.22	79.22	-0.83%	147,906
Oct 28, 2025	79.50	80.29	79.50	79.88	79.88	0.55%	168,878
Oct 27, 2025	79.42	79.64	79.34	79.44	79.44	0.29%	83,343
Oct 24, 2025	79.38	79.56	78.97	79.21	79.21	-0.11%	95,967
Oct 23, 2025	79.05	79.34	78.85	79.30	79.30	0.19%	90,770
Oct 22, 2025	79.29	79.29	78.88	79.15	79.15	-0.13%	113,212
Oct 21, 2025	78.82	79.49	78.82	79.25	79.25	0.72%	133,295
Oct 20, 2025	78.40	78.82	78.16	78.68	78.68	0.47%	148,952
Oct 17, 2025	78.65	78.75	78.25	78.31	78.31	-0.61%	131,068
Oct 16, 2025	78.55	79.25	78.28	78.79	78.79	0.69%	176,757
Oct 15, 2025	78.01	78.30	77.97	78.25	78.25	0.99%	141,475
Oct 14, 2025	78.00	78.00	77.21	77.48	77.48	-0.03%	223,942
Oct 13, 2025	77.54	77.80	77.35	77.50	77.50	-0.64%	146,461
Oct 10, 2025	78.11	78.17	77.84	78.00	78.00	-0.14%	116,067
Oct 9, 2025	78.00	78.20	77.92	78.11	78.11	0.36%	100,474
Oct 8, 2025	77.98	78.00	77.66	77.83	77.83	-0.18%	115,755
Oct 7, 2025	78.00	78.13	77.77	77.97	77.97	-0.05%	95,744
Oct 6, 2025	78.20	78.38	77.93	78.01	78.01	0.01%	74,149
Oct 3, 2025	77.91	78.19	77.67	78.00	78.00	0.12%	146,276
Oct 2, 2025	77.60	78.05	77.44	77.91	77.91	0.95%	103,066
Oct 1, 2025	77.19	77.37	76.87	77.18	77.18	-1.48%	171,511
Sep 30, 2025	78.62	78.75	78.25	78.34	77.24	-0.20%	159,511
Sep 29, 2025	78.20	78.64	78.20	78.50	77.40	0.62%	167,357