Friday, 03 May 2024
Vanguard International High Div
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 53.27 | 53.34 | 52.21 | 52.26 | 655,100 |
| 13/10/22 | 51.39 | 53.36 | 51.24 | 53.14 | 1,120,300 |
| 12/10/22 | 52.03 | 52.25 | 51.83 | 52.01 | 806,000 |
| 11/10/22 | 52.48 | 52.96 | 52.05 | 52.21 | 630,000 |
| 10/10/22 | 53.05 | 53.05 | 52.48 | 52.73 | 1,035,300 |
| 07/10/22 | 53.51 | 53.55 | 52.86 | 53.05 | 701,200 |
| 06/10/22 | 53.97 | 54.12 | 53.55 | 53.64 | 543,700 |
| 05/10/22 | 54.38 | 54.81 | 53.97 | 54.59 | 792,600 |
| 04/10/22 | 54.56 | 55.19 | 54.42 | 55.15 | 854,400 |
| 03/10/22 | 52.81 | 53.50 | 52.64 | 53.36 | 1,082,800 |
| 30/09/22 | 52.17 | 52.68 | 51.98 | 52.04 | 643,900 |
| 29/09/22 | 52.29 | 52.41 | 51.67 | 52.33 | 692,300 |
| 28/09/22 | 51.98 | 53.14 | 51.78 | 53.00 | 1,060,100 |
| 26/09/22 | 52.67 | 52.99 | 52.04 | 52.42 | 762,500 |
| 23/09/22 | 54.00 | 54.00 | 53.02 | 53.40 | 1,195,200 |
| 22/09/22 | 55.52 | 55.59 | 55.03 | 55.26 | 704,600 |
| 21/09/22 | 55.92 | 56.20 | 55.15 | 55.16 | 732,800 |
| 20/09/22 | 56.11 | 56.13 | 55.62 | 55.97 | 807,700 |
| 19/09/22 | 55.80 | 56.67 | 55.77 | 56.67 | 504,200 |
| 16/09/22 | 57.05 | 57.28 | 56.80 | 57.10 | 585,500 |
| 15/09/22 | 57.53 | 57.90 | 57.33 | 57.45 | 445,200 |
| 14/09/22 | 57.74 | 57.94 | 57.43 | 57.73 | 332,000 |
| 13/09/22 | 58.23 | 58.53 | 57.41 | 57.50 | 407,700 |
| 12/09/22 | 59.15 | 59.45 | 59.03 | 59.24 | 349,400 |
| 09/09/22 | 58.04 | 58.48 | 58.04 | 58.46 | 383,700 |
| 08/09/22 | 56.61 | 57.16 | 56.50 | 57.15 | 459,100 |
| 07/09/22 | 56.30 | 57.06 | 56.20 | 57.05 | 527,900 |
| 06/09/22 | 57.25 | 57.25 | 56.62 | 56.73 | 495,500 |
| 02/09/22 | 57.55 | 57.91 | 56.80 | 56.95 | 440,100 |
| 01/09/22 | 57.09 | 57.10 | 56.51 | 57.06 | 999,400 |
| 31/08/22 | 58.01 | 58.13 | 57.62 | 57.64 | 477,700 |
| 30/08/22 | 58.93 | 58.93 | 57.93 | 58.00 | 701,900 |
| 29/08/22 | 58.59 | 58.91 | 58.50 | 58.68 | 420,000 |
| 26/08/22 | 59.93 | 59.97 | 58.63 | 58.68 | 396,000 |
| 25/08/22 | 59.31 | 59.74 | 59.21 | 59.74 | 379,000 |
| 24/08/22 | 58.89 | 59.26 | 58.76 | 59.05 | 397,300 |
| 23/08/22 | 58.93 | 59.47 | 58.87 | 59.17 | 413,400 |
| 22/08/22 | 59.00 | 59.05 | 58.78 | 58.88 | 358,900 |
| 19/08/22 | 59.78 | 59.78 | 59.41 | 59.51 | 629,200 |
| 18/08/22 | 60.46 | 60.46 | 60.05 | 60.28 | 290,800 |
| 17/08/22 | 60.33 | 60.69 | 60.13 | 60.46 | 293,800 |
| 16/08/22 | 60.46 | 60.85 | 60.42 | 60.78 | 418,600 |
| 15/08/22 | 60.41 | 60.63 | 60.26 | 60.59 | 688,800 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |