eg: Prices for BHP
Currently Sat 25-Jun-21 04:29:36 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices Page 10...
TOC Company Info for VAS Limits 
| 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 .. Thursday 19th June 2025
Latest price with VOLUME for VAS .. Wednesday 21st August 2024
VAS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for VAS Bottom << Previous 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 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-May-02 Mon | ### | ### | ### | ### | 244,880 | 0 | 47.1 | 47.1 | 0.0 |
| 2022-Apr-29 Fri | ### | ### | 93.85 | ### | 264,171 | 12,396,224 | 64.6 | 64.6 | 0.0 |
| 2022-Apr-28 Thu | ### | 93.42 | 92.8 | 93.42 | 255,441 | ### | ### | ### | 6.7 |
| 2022-Apr-27 Wed | ### | 92.52 | 91.83 | 92.23 | 534,125 | 49,232,971 | ### | ### | 6.6 |
| 2022-Apr-26 Tue | ### | ### | ### | ### | 55.4 | 55.4 | 0.0 | ||
| 2022-Apr-22 Fri | ### | ### | ### | ### | 331,779 | 0 | 38.5 | 38.5 | 0.0 |
| 2022-Apr-21 Thu | 96.71 | 96.73 | ### | 96.52 | 165,378 | ### | ### | ### | 6.9 |
| 2022-Apr-20 Wed | ### | ### | ### | 96.22 | 119,358 | 0 | ### | ### | 6.9 |
| 2022-Apr-19 Tue | 95.71 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-14 Thu | 95.2 | ### | 95.2 | 95.56 | 109,752 | ### | 67.6 | 67.6 | 6.8 |
| 2022-Apr-13 Wed | 94.74 | ### | ### | ### | 58.3 | 58.3 | 0.0 | ||
| 2022-Apr-12 Tue | 94.77 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-11 Mon | ### | 95.52 | 94.82 | ### | ### | ### | 0.0 | ||
| 2022-Apr-08 Fri | ### | ### | ### | ### | 171,177 | 0 | 40.2 | 40.2 | 0.0 |
| 2022-Apr-07 Thu | ### | 94.8 | 94.44 | 94.51 | ### | ### | ### | ||
| 2022-Apr-06 Wed | ### | 95.2 | 94.44 | ### | 170,782 | 16,193,549 | 72.9 | 72.9 | 0.0 |
| 2022-Apr-05 Tue | ### | 96.25 | 95.46 | ### | 197,241 | ### | ### | ### | 0.0 |
| 2022-Apr-04 Mon | 95.52 | 95.7 | 95.41 | 95.43 | 36.7 | 36.7 | ### | ||
| 2022-Apr-01 Fri | ### | ### | 94.84 | ### | 165,141 | 7,830,986 | ### | ### | 0.0 |
| 2022-Mar-31 Thu | 97.7 | ### | 97.21 | 97.21 | 34.9 | 34.9 | ### | ||
| 2022-Mar-30 Wed | ### | ### | 97.25 | 97.42 | ### | ### | 7.0 | ||
| 2022-Mar-29 Tue | 96.5 | ### | 96.44 | 96.75 | 143,489 | ### | ### | ### | ### |
| 2022-Mar-28 Mon | ### | 96.55 | ### | ### | 51.5 | 51.5 | 0.0 | ||
| 2022-Mar-25 Fri | ### | ### | 95.81 | ### | 145,387 | ### | ### | ### | 0.0 |
| 2022-Mar-24 Thu | ### | ### | 95.28 | 95.75 | ### | ### | ### | ||
| 2022-Mar-23 Wed | 95.48 | 95.75 | ### | ### | 123,489 | ### | 63.3 | 63.3 | 0.0 |
| 2022-Mar-22 Tue | 95.24 | ### | ### | ### | 140,971 | 0 | ### | ### | 0.0 |
| 2022-Mar-21 Mon | ### | 95.25 | 94.29 | 94.29 | 141,544 | 13,414,124 | ### | ### | ### |
| 2022-Mar-18 Fri | ### | ### | ### | 94.21 | 63.5 | 63.5 | ### | ||
| 2022-Mar-17 Thu | 94.5 | 94.7 | 93.8 | ### | 34.2 | 34.2 | 0.0 | ||
| 2022-Mar-16 Wed | 92.45 | ### | 92.25 | ### | 258,746 | 11,934,659 | ### | ### | 0.0 |
| 2022-Mar-15 Tue | ### | ### | 91.7 | ### | 155,740 | 7,140,679 | ### | ### | 0.0 |
| 2022-Mar-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-11 Fri | 92.23 | ### | ### | 91.48 | 205,155 | 0 | 36.1 | 36.1 | 6.5 |
| 2022-Mar-10 Thu | ### | 92.83 | 91.47 | ### | 1,009,144 | ### | ### | ### | 0.0 |
| 2022-Mar-09 Wed | ### | 91.45 | ### | 91.24 | 1,044,073 | ### | ### | ### | 6.5 |
| 2022-Mar-08 Tue | 90.81 | 91.24 | 90.26 | 90.26 | 45.1 | 45.1 | 6.4 | ||
| 2022-Mar-07 Mon | ### | 92.21 | 90.56 | ### | ### | ### | 0.0 | ||
| 2022-Mar-04 Fri | ### | ### | 90.8 | ### | ### | ### | 0.0 | ||
| 2022-Mar-03 Thu | 92.71 | ### | 92.45 | 92.86 | 67.4 | 67.4 | 6.6 | ||
| 2022-Mar-02 Wed | ### | ### | 90.87 | ### | 155,353 | ### | ### | ### | 0.0 |
| 2022-Mar-01 Tue | 91.56 | 92.41 | 91.49 | 91.56 | 179,881 | 16,540,057 | ### | ### | 6.5 |
| 2022-Feb-28 Mon | 90.72 | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2022-Feb-25 Fri | ### | ### | 89.88 | ### | 1,371,453 | ### | 28.4 | 28.4 | 0.0 |
| 2022-Feb-24 Thu | 91.22 | ### | ### | ### | 353,853 | 0 | 57.8 | 57.8 | 0.0 |
| 2022-Feb-23 Wed | 91.44 | 92.24 | 91.44 | 92.24 | 156,579 | ### | ### | ### | 6.6 |
| 2022-Feb-22 Tue | 91.45 | ### | ### | 91.7 | ### | ### | 6.6 | ||
| 2022-Feb-21 Mon | 91.85 | 92.8 | 91.57 | ### | 266,271 | ### | ### | ### | 0.0 |
| 2022-Feb-18 Fri | ### | ### | ### | 92.49 | 424,422 | 0 | ### | ### | ### |
| 2022-Feb-17 Thu | 93.49 | ### | 93.21 | 93.4 | ### | ### | ### | ||
| 2022-Feb-16 Wed | ### | 93.25 | 92.25 | 93.25 | 66.4 | 66.4 | ### | ||
| 2022-Feb-15 Tue | ### | 92.49 | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2022-Feb-14 Mon | ### | 92.88 | 91.86 | 92.48 | 154,343 | ### | ### | ### | 6.6 |
| 2022-Feb-11 Fri | 92.53 | 92.77 | 91.88 | 92.25 | 215,157 | 19,864,370 | 45.4 | 45.4 | ### |
| 2022-Feb-10 Thu | 93.44 | 93.88 | ### | ### | 194,129 | ### | ### | ### | 0.0 |
| 2022-Feb-09 Wed | ### | 92.89 | 91.87 | 92.89 | ### | ### | ### | ||
| 2022-Feb-08 Tue | 90.84 | ### | 90.81 | 91.88 | 71.3 | 71.3 | 6.6 | ||
| 2022-Feb-07 Mon | 90.51 | ### | ### | ### | 177,826 | 0 | 68.0 | 68.0 | 0.0 |
| 2022-Feb-04 Fri | ### | ### | ### | ### | 191,971 | 0 | ### | ### | 0.0 |
| 2022-Feb-03 Thu | 90.4 | ### | ### | 90.53 | ### | ### | ### | ||
| 2022-Feb-02 Wed | ### | ### | 90.24 | ### | ### | ### | 0.0 | ||
| 2022-Feb-01 Tue | ### | ### | 88.76 | 89.56 | 435,854 | ### | ### | ### | 6.4 |
| 2022-Jan-31 Mon | ### | ### | 88.55 | ### | ### | ### | 0.0 | ||
| 2022-Jan-28 Fri | 88.53 | 89.54 | 87.42 | ### | 985,589 | ### | 60.7 | 60.7 | 0.0 |
| 2022-Jan-27 Thu | ### | ### | ### | 87.4 | 47.9 | 47.9 | 6.2 | ||
| 2022-Jan-25 Tue | 90.74 | 90.78 | 88.41 | ### | 692,952 | ### | 56.2 | 56.2 | 0.0 |
| 2022-Jan-24 Mon | ### | 91.56 | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2022-Jan-21 Fri | 93.4 | 93.5 | 91.52 | 91.87 | 462,583 | 42,793,553 | ### | ### | 6.6 |
| 2022-Jan-20 Thu | ### | ### | ### | ### | 263,940 | 0 | ### | ### | 0.0 |
| 2022-Jan-19 Wed | 94.25 | 94.48 | 93.71 | 93.82 | 360,872 | 33,956,250 | 38.8 | 38.8 | ### |
| 2022-Jan-18 Tue | ### | 95.2 | 94.59 | 94.7 | 164,276 | 15,588,971 | ### | ### | 6.8 |
| 2022-Jan-17 Mon | ### | ### | ### | 94.84 | 40.0 | 40.0 | 6.8 | ||
| 2022-Jan-14 Fri | ### | ### | 94.42 | 94.55 | 302,650 | ### | ### | ### | ### |
| 2022-Jan-13 Thu | ### | 95.7 | 95.25 | 95.57 | 67.3 | 67.3 | ### | ||
| 2022-Jan-12 Wed | 95.23 | 95.48 | 94.89 | ### | ### | ### | 0.0 | ||
| 2022-Jan-11 Tue | ### | ### | ### | 94.51 | 219,756 | 0 | 41.2 | 41.2 | ### |
| 2022-Jan-10 Mon | 95.25 | 95.28 | ### | 95.2 | 174,889 | ### | 41.5 | 41.5 | 6.8 |
| 2022-Jan-07 Fri | ### | 95.74 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-06 Thu | 96.5 | 96.5 | 93.85 | ### | 330,889 | ### | 31.2 | 31.2 | 0.0 |
| 2022-Jan-05 Wed | ### | 97.48 | ### | 96.72 | 107,628 | 5,245,788 | 36.8 | 36.8 | 6.9 |
| 2022-Jan-04 Tue | 95.88 | ### | 95.78 | ### | 175,882 | 8,422,988 | 68.7 | 68.7 | 0.0 |
| 2021-Dec-31 Fri | 96.8 | 96.84 | 95.87 | 95.87 | 24.7 | 24.7 | 6.8 | ||
| 2021-Dec-30 Thu | ### | ### | ### | 96.76 | 130,750 | 0 | 35.6 | 35.6 | ### |
| 2021-Dec-29 Wed | ### | 96.81 | ### | ### | 59.7 | 59.7 | 0.0 | ||
| 2021-Dec-24 Fri | ### | 95.75 | 95.46 | 95.51 | 30.3 | 30.3 | 6.8 | ||
| 2021-Dec-23 Thu | ### | 95.28 | 94.86 | ### | ### | ### | 0.0 | ||
| 2021-Dec-22 Wed | 94.77 | 94.8 | 94.27 | 94.71 | 154,121 | 14,569,828 | ### | ### | ### |
| 2021-Dec-21 Tue | ### | 94.7 | 93.8 | ### | 68.5 | 68.5 | 0.0 |
Basic Bottom of Page