Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-May-28 06:49:06 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices Page 1...

     Prev Section TOC    Company Info for VAS    Limits Next Section


Company Details for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF

Listing Code VAS
Listing Name VANGUARD AUSTRALIAN SHARES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name VNGD AUS SHARES
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VAS1


Maximum Price date available .. Tuesday 27th May 2025
Latest price with VOLUME for VAS .. Wednesday 21st August 2024

VAS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 47.75 785 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for VAS    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>


End of day Prices (full format),

150 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-27 Tue ### 104.51 103.89 104.48 324,248 33,786,641 ### ### 7.5
2025-May-26 Mon ### ### 103.75 ### 202,285 ### ### ### 0.0
2025-May-23 Fri 103.87 ### 103.82 103.86 33.5 33.5 7.4
2025-May-22 Thu ### ### ### ### 66.3 66.3 0.0
2025-May-21 Wed 104.43 ### ### ### ### ### 0.0
2025-May-20 Tue 103.8 ### ### ### 35.9 35.9 0.0
2025-May-19 Mon 103.49 103.7 ### ### ### ### 0.0
2025-May-16 Fri ### ### 103.47 103.59 215,642 ### ### ### ###
2025-May-15 Thu 102.58 ### 102.53 ### 163,071 ### ### ### 0.0
2025-May-14 Wed ### ### 102.47 102.84 ### ### 7.3
2025-May-13 Tue 103.21 103.27 102.59 102.76 ### ### ###
2025-May-12 Mon 102.77 102.84 102.21 102.21 37.6 37.6 ###
2025-May-09 Fri 101.59 102.25 101.51 ### ### ### 0.0
2025-May-08 Thu ### 101.88 ### ### 172,451 8,784,653 ### ### 0.0
2025-May-07 Wed ### 101.49 ### ### 63.0 63.0 0.0
2025-May-06 Tue 100.84 ### 100.78 ### 63.8 63.8 0.0
2025-May-05 Mon ### ### ### ### 194,556 0 ### ### 0.0
2025-May-02 Fri ### ### 100.51 ### 270,826 ### ### ### 0.0
2025-May-01 Thu 100.5 ### ### 100.84 68.5 68.5 7.2
2025-Apr-30 Wed 100.28 100.5 ### 100.5 68.8 68.8 7.2
2025-Apr-29 Tue 99.21 ### ### 99.89 ### ### ###
2025-Apr-28 Mon 99.53 99.7 ### ### ### ### 0.0
2025-Apr-24 Thu 98.28 98.88 98.28 ### 369,140 36,389,821 62.4 62.4 0.0
2025-Apr-23 Wed ### 98.7 97.88 ### 33.4 33.4 0.0
2025-Apr-22 Tue 95.86 96.82 95.8 96.73 697,343 ### 77.9 77.9 ###
2025-Apr-17 Thu ### 96.77 ### 96.77 311,581 15,075,846 66.6 66.6 6.9
2025-Apr-16 Wed ### 96.48 ### ### 37.0 37.0 0.0
2025-Apr-15 Tue ### 96.53 95.86 ### 177,755 17,099,142 38.2 38.2 0.0
2025-Apr-14 Mon 95.24 ### 95.2 ### 69.4 69.4 0.0
2025-Apr-11 Fri 93.29 ### ### ### ### ### 0.0
2025-Apr-10 Thu ### 97.41 95.27 95.4 29.4 29.4 6.8
2025-Apr-09 Wed ### 92.23 ### 91.21 495,358 ### 77.7 77.7 ###
2025-Apr-08 Tue 91.47 ### ### ### 761,581 0 ### ### 0.0
2025-Apr-07 Mon ### ### ### ### 1,772,548 0 ### ### 0.0
2025-Apr-04 Fri 95.72 ### 94.81 94.88 537,153 ### ### ### 6.8
2025-Apr-03 Thu 96.24 97.44 ### 97.25 293,189 ### 78.5 78.5 ###
2025-Apr-02 Wed 98.55 98.77 ### ### 42.6 42.6 0.0
2025-Apr-01 Tue 97.85 ### ### ### 74.5 74.5 0.0
2025-Mar-31 Mon ### ### 97.81 97.86 42.5 42.5 ###
2025-Mar-28 Fri ### 99.82 ### 99.55 64.1 64.1 ###
2025-Mar-27 Thu ### 99.46 ### 99.43 142,726 ### 71.0 71.0 7.1
2025-Mar-26 Wed ### ### ### 99.74 193,727 0 65.9 65.9 7.1
2025-Mar-25 Tue 99.42 99.72 ### ### 36.3 36.3 0.0
2025-Mar-24 Mon 98.89 ### 98.58 ### 172,181 ### 71.4 71.4 0.0
2025-Mar-21 Fri ### ### 98.56 98.87 400,326 ### ### ### 7.1
2025-Mar-20 Thu ### ### 98.29 98.77 274,244 13,477,721 ### ### 7.1
2025-Mar-19 Wed ### ### ### ### ### ### 0.0
2025-Mar-18 Tue ### 98.8 97.89 ### 281,982 ### ### ### 0.0
2025-Mar-17 Mon 97.76 ### 97.51 ### 64.3 64.3 0.0
2025-Mar-14 Fri 96.76 ### ### ### 62.0 62.0 0.0
2025-Mar-13 Thu ### 97.46 96.5 96.59 283,743 ### 32.5 32.5 ###
2025-Mar-12 Wed ### 97.4 ### ### ### ### 0.0
2025-Mar-11 Tue 98.24 98.5 ### 98.27 ### ### ###
2025-Mar-10 Mon ### 99.43 ### 99.21 2,080,554 103,434,742 69.0 69.0 ###
2025-Mar-07 Fri 99.87 ### ### ### 486,642 0 ### ### 0.0
2025-Mar-06 Thu ### ### 100.5 100.73 235,470 ### 32.2 32.2 ###
2025-Mar-05 Wed ### 101.2 ### ### ### ### 0.0
2025-Mar-04 Tue 101.47 ### ### 101.48 500,324 0 ### ### 7.2
2025-Mar-03 Mon 101.77 102.24 ### ### 288,656 ### 68.1 68.1 0.0
2025-Feb-28 Fri 101.55 101.87 ### ### 46.0 46.0 0.0
2025-Feb-27 Thu 102.26 ### 102.21 102.41 168,785 8,625,757 64.3 64.3 ###
2025-Feb-26 Wed ### ### 101.7 ### 223,680 11,374,128 72.6 72.6 0.0
2025-Feb-25 Tue ### ### 101.85 ### 219,625 ### ### ### 0.0
2025-Feb-24 Mon 101.75 102.85 ### 102.85 353,345 ### 78.2 78.2 ###
2025-Feb-21 Fri 103.26 103.4 102.58 ### 34.8 34.8 0.0
2025-Feb-20 Thu ### ### 102.49 ### ### ### 0.0
2025-Feb-19 Wed 104.5 ### 103.74 ### 265,652 ### 37.9 37.9 0.0
2025-Feb-18 Tue ### 105.45 104.54 ### ### ### 0.0
2025-Feb-17 Mon ### 105.4 104.7 105.4 ### ### 7.5
2025-Feb-14 Fri ### ### 105.55 105.55 29.3 29.3 ###
2025-Feb-13 Thu 105.28 105.77 105.28 ### 145,552 15,359,374 66.1 66.1 0.0
2025-Feb-12 Wed 104.76 ### 104.45 ### 75.1 75.1 0.0
2025-Feb-11 Tue ### ### ### ### 170,222 0 35.0 35.0 0.0
2025-Feb-10 Mon ### 104.84 ### 104.59 70.2 70.2 ###
2025-Feb-07 Fri ### 105.29 104.81 ### 169,584 ### 66.0 66.0 0.0
2025-Feb-06 Thu ### ### 104.58 ### ### ### 0.0
2025-Feb-05 Wed 103.89 ### 103.8 103.83 139,622 7,246,381 ### ### ###
2025-Feb-04 Tue 104.28 104.43 ### ### ### ### 0.0
2025-Feb-03 Mon ### ### ### ### 78.1 78.1 0.0
2025-Jan-31 Fri ### ### ### 105.21 65.9 65.9 ###
2025-Jan-30 Thu 104.4 ### 104.2 104.75 233,676 ### ### ### 7.5
2025-Jan-29 Wed 103.88 ### 103.88 ### 181,945 9,450,223 ### ### 0.0
2025-Jan-28 Tue 103.73 ### 103.49 ### 41.9 41.9 0.0
2025-Jan-24 Fri ### ### ### 103.75 ### ### ###
2025-Jan-23 Thu 103.78 103.81 103.2 ### 38.6 38.6 0.0
2025-Jan-22 Wed ### ### 103.86 ### 243,356 12,637,477 68.0 68.0 0.0
2025-Jan-21 Tue 103.59 ### ### ### 65.9 65.9 0.0
2025-Jan-20 Mon 102.8 ### 102.73 ### ### ### 0.0
2025-Jan-17 Fri 102.79 ### 102.4 102.49 30.3 30.3 ###
2025-Jan-16 Thu ### ### 102.58 ### 159,876 8,200,040 ### ### 0.0
2025-Jan-15 Wed 101.72 ### ### ### ### ### 0.0
2025-Jan-14 Tue ### 101.84 ### 101.55 ### ### ###
2025-Jan-13 Mon 101.42 101.58 ### ### 301,678 15,322,225 ### ### 0.0
2025-Jan-10 Fri ### ### ### ### 33.5 33.5 0.0
2025-Jan-09 Thu 102.55 102.72 ### 102.72 ### ### 7.3
2025-Jan-08 Wed ### ### 101.87 ### ### ### 0.0
2025-Jan-07 Tue 102.2 102.42 ### 102.23 327,889 ### ### ### 7.3
2025-Jan-06 Mon ### ### 101.77 ### ### ### 0.0
2025-Jan-03 Fri 101.2 ### ### 101.87 ### ### ###
2025-Jan-02 Thu 100.74 ### 100.55 101.27 211,087 ### ### ### ###
2024-Dec-31 Tue ### 102.23 101.73 101.73 ### ### ###
2024-Dec-30 Mon ### 102.78 ### ### 33.1 33.1 0.0
2024-Dec-27 Fri 102.46 ### ### 102.81 250,378 0 ### ### ###
2024-Dec-24 Tue ### 102.4 ### 102.28 125,048 6,402,457 65.8 65.8 7.3
2024-Dec-23 Mon 100.87 ### 100.87 ### 448,753 22,632,857 ### ### 0.0
2024-Dec-20 Fri ### 101.27 ### ### 623,685 31,580,289 ### ### 0.0
2024-Dec-19 Thu ### ### ### ### 38.7 38.7 0.0
2024-Dec-18 Wed ### 103.8 ### ### ### ### 0.0
2024-Dec-17 Tue 102.43 103.57 102.25 ### ### ### 0.0
2024-Dec-16 Mon ### ### 102.49 102.53 320,574 ### 41.9 41.9 ###
2024-Dec-13 Fri ### 103.29 ### ### 463,124 ### 71.1 71.1 0.0
2024-Dec-12 Thu ### ### 103.53 ### ### ### 0.0
2024-Dec-11 Wed 104.23 ### 103.78 103.88 35.7 35.7 7.4
2024-Dec-10 Tue ### ### ### ### 247,326 0 36.8 36.8 0.0
2024-Dec-09 Mon 104.43 104.74 ### 104.74 317,557 ### 75.7 75.7 ###
2024-Dec-06 Fri ### ### 104.73 104.73 150,344 ### ### ### ###
2024-Dec-05 Thu 105.57 105.71 ### 105.43 36.0 36.0 ###
2024-Dec-04 Wed ### 105.42 104.82 ### 156,570 ### ### ### 0.0
2024-Dec-03 Tue ### ### ### ### 35.1 35.1 0.0
2024-Dec-02 Mon ### ### ### ### 206,883 0 ### ### 0.0
2024-Nov-29 Fri 104.74 ### ### 104.87 ### ### ###
2024-Nov-28 Thu ### 105.45 ### ### 67.0 67.0 0.0
2024-Nov-27 Wed 104.49 104.8 ### 104.54 ### ### 7.5
2024-Nov-26 Tue ### ### 103.89 ### 322,973 ### ### ### 0.0
2024-Nov-25 Mon ### ### 104.7 104.7 ### ### 7.5
2024-Nov-22 Fri ### ### ### ### ### ### 0.0
2024-Nov-21 Thu ### ### 103.26 103.4 42.6 42.6 7.4
2024-Nov-20 Wed ### ### 103.43 103.5 432,245 22,353,550 ### ### 7.4
2024-Nov-19 Tue 103.23 ### ### ### 389,378 0 71.4 71.4 0.0
2024-Nov-18 Mon ### 103.45 102.45 103.25 ### ### 7.4
2024-Nov-15 Fri 102.77 ### 102.54 ### 70.6 70.6 0.0
2024-Nov-14 Thu 102.28 102.5 ### ### ### ### 0.0
2024-Nov-13 Wed ### ### 101.29 ### ### ### 0.0
2024-Nov-12 Tue 102.54 ### ### 102.56 ### ### 7.3
2024-Nov-11 Mon 102.55 102.84 ### ### 658,274 33,848,449 ### ### 0.0
2024-Nov-08 Fri ### 103.28 102.86 ### ### ### 0.0
2024-Nov-07 Thu ### ### ### ### 358,488 0 43.9 43.9 0.0
2024-Nov-06 Wed ### ### 101.42 101.73 ### ### ###
2024-Nov-05 Tue ### ### ### ### 261,443 0 ### ### 0.0
2024-Nov-04 Mon 101.2 101.49 100.88 101.26 74.3 74.3 7.2
2024-Nov-01 Fri ### 100.75 ### 100.73 189,723 ### 70.5 70.5 ###
2024-Oct-31 Thu ### 101.49 100.84 ### ### ### 0.0
2024-Oct-30 Wed ### ### ### 101.5 ### ### 7.3
2024-Oct-29 Tue 102.48 ### ### ### ### ### 0.0
2024-Oct-28 Mon ### ### 101.75 ### 227,141 ### ### ### 0.0
2024-Oct-25 Fri ### ### 101.86 ### 166,929 ### ### ### 0.0
2024-Oct-24 Thu 101.78 ### 101.56 101.83 255,153 ### 70.7 70.7 ###
2024-Oct-23 Wed ### ### 101.71 ### 202,624 10,304,443 37.8 37.8 0.0
2024-Oct-22 Tue 102.8 102.81 101.76 101.81 312,076 ### ### ### 7.3
2024-Oct-21 Mon ### 103.73 ### 103.58 ### ### 7.4


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-28 06:49:06 thru 2025-05-28 06:49:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000