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 Tue 25-Jun-10 12:40:59 PM 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 14...

     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 .. Friday 6th June 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 106.5 ### ###


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


<< 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 Next >>


End of day Prices (full format),

160 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Jan-16 Mon ### 72.84 ### ### 22,451 ### ### ### 0.0
2017-Jan-13 Fri ### ### 72.2 ### 30.6 30.6 0.0
2017-Jan-12 Thu ### 73.28 72.76 72.86 32.3 32.3 5.2
2017-Jan-11 Wed ### ### 72.85 72.89 76,552 ### ### ### ###
2017-Jan-10 Tue ### ### ### 72.77 26,685 0 ### ### 5.2
2017-Jan-09 Mon 72.87 ### 72.87 73.45 ### ### ###
2017-Jan-06 Fri 72.72 72.86 ### ### 18,082 658,727 ### ### 0.0
2017-Jan-05 Thu ### 72.79 ### 72.73 68.7 68.7 ###
2017-Jan-04 Wed 72.47 ### 72.42 72.47 73.5 73.5 ###
2017-Jan-03 Tue 71.76 72.53 71.76 72.48 29,883 ### ### ### 5.2
2016-Dec-30 Fri 72.76 72.83 72.5 72.5 23.8 23.8 5.2
2016-Dec-29 Thu ### 72.89 72.42 72.89 8,442 613,353 ### ### ###
2016-Dec-28 Wed 72.2 72.75 72.2 ### 41,442 ### ### ### 0.0
2016-Dec-23 Fri ### 72.2 71.77 ### 36,885 ### 30.2 30.2 0.0
2016-Dec-22 Thu ### ### ### ### 57,041 0 75.8 75.8 0.0
2016-Dec-21 Wed ### ### ### 71.77 70.6 70.6 ###
2016-Dec-20 Tue ### 71.7 ### 71.48 ### ### 5.1
2016-Dec-19 Mon 70.79 ### 70.79 ### ### ### 0.0
2016-Dec-16 Fri 70.82 ### 70.48 ### 35.2 35.2 0.0
2016-Dec-15 Thu ### ### 70.53 70.84 36,427 ### 36.0 36.0 ###
2016-Dec-14 Wed ### 71.54 ### ### ### ### 0.0
2016-Dec-13 Tue ### 71.25 70.83 ### 35.3 35.3 0.0
2016-Dec-12 Mon ### 71.4 ### ### 60,726 ### 76.2 76.2 0.0
2016-Dec-09 Fri ### ### 70.8 ### 42,245 1,495,473 67.6 67.6 0.0
2016-Dec-08 Thu 70.55 ### 70.53 70.85 ### ### ###
2016-Dec-07 Wed 69.74 ### ### ### ### ### 0.0
2016-Dec-06 Tue 69.47 ### ### ### 21,948 0 ### ### 0.0
2016-Dec-05 Mon 69.45 69.45 68.79 ### 38,381 ### ### ### 0.0
2016-Dec-02 Fri ### 70.22 69.56 69.56 30,588 ### ### ### 5.0
2016-Dec-01 Thu ### 70.27 69.82 70.22 28,856 ### ### ### 5.0
2016-Nov-30 Wed 69.73 69.8 ### 69.56 ### ### 5.0
2016-Nov-29 Tue 69.83 ### 69.74 69.79 39.3 39.3 5.0
2016-Nov-28 Mon 70.44 70.44 ### ### 36,789 ### ### ### 0.0
2016-Nov-25 Fri 70.2 ### ### ### 55,483 0 ### ### 0.0
2016-Nov-24 Thu ### ### 70 ### 38,988 1,364,580 ### ### 0.0
2016-Nov-23 Wed 69.24 ### 69.21 ### ### ### 0.0
2016-Nov-22 Tue 68.84 69.4 68.84 ### ### ### 0.0
2016-Nov-21 Mon 68.43 ### 68.28 68.51 73.5 73.5 ###
2016-Nov-18 Fri ### ### ### 68.5 71.2 71.2 4.9
2016-Nov-17 Thu ### ### 67.5 ### 72.8 72.8 0.0
2016-Nov-16 Wed ### ### ### ### ### ### 0.0
2016-Nov-15 Tue ### ### 67.83 ### 43,650 1,480,389 ### ### 0.0
2016-Nov-14 Mon ### 68.41 ### 68.22 27,486 940,158 ### ### 4.9
2016-Nov-11 Fri ### 68.46 ### 68.46 74.2 74.2 4.9
2016-Nov-10 Thu ### ### 67.47 ### 114,978 3,878,782 61.5 61.5 0.0
2016-Nov-09 Wed ### ### 64.42 ### 200,488 ### 42.2 42.2 0.0
2016-Nov-08 Tue 67.23 67.26 66.83 ### 32.8 32.8 0.0
2016-Nov-07 Mon ### ### ### 66.87 96,978 0 ### ### ###
2016-Nov-04 Fri 66.21 ### ### ### ### ### 0.0
2016-Nov-03 Thu ### ### ### 66.51 ### ### ###
2016-Nov-02 Wed 66.83 66.83 ### 66.45 72,347 2,417,475 40.8 40.8 ###
2016-Nov-01 Tue 67.29 67.7 ### ### 72.3 72.3 0.0
2016-Oct-31 Mon ### 67.8 ### ### 74.2 74.2 0.0
2016-Oct-28 Fri 67.4 67.52 ### ### 71,075 ### ### ### 0.0
2016-Oct-27 Thu 68.21 68.27 67.4 67.4 30.7 30.7 4.8
2016-Oct-26 Wed ### 68.7 ### ### 38.3 38.3 0.0
2016-Oct-25 Tue ### ### ### 69.21 ### ### ###
2016-Oct-24 Mon ### ### ### ### 52,177 0 33.1 33.1 0.0
2016-Oct-21 Fri 69.22 69.26 68.81 ### ### ### 0.0
2016-Oct-20 Thu ### ### ### 69.23 27.9 27.9 4.9
2016-Oct-19 Wed ### ### ### ### 30.7 30.7 0.0
2016-Oct-18 Tue 68.58 68.87 68.46 68.82 46,689 ### ### ### 4.9
2016-Oct-17 Mon ### ### 68.54 68.54 60,585 2,076,247 ### ### 4.9
2016-Oct-14 Fri ### 69.28 ### ### 37.2 37.2 0.0
2016-Oct-13 Thu ### ### 68.88 ### ### ### 0.0
2016-Oct-12 Wed ### 69.55 ### 69.55 ### ### 5.0
2016-Oct-11 Tue 69.89 ### ### ### 17,882 0 35.1 35.1 0.0
2016-Oct-10 Mon 69.73 69.87 69.59 ### 21,859 1,524,228 37.2 37.2 0.0
2016-Oct-07 Fri ### ### 69.42 69.49 30.3 30.3 ###
2016-Oct-06 Thu ### 69.73 69.45 69.73 23,325 1,623,186 73.2 73.2 ###
2016-Oct-05 Wed 69.54 69.54 69.22 69.43 27,446 ### ### ### ###
2016-Oct-04 Tue 70.79 70.79 ### 69.75 32,086 1,135,683 19.3 19.3 5.0
2016-Oct-03 Mon 70.46 ### 70.46 70.75 32,120 1,131,587 ### ### ###
2016-Sep-30 Fri ### ### ### 70.24 68.6 68.6 5.0
2016-Sep-29 Thu 70.52 70.71 70.42 70.71 28,078 1,981,324 66.4 66.4 ###
2016-Sep-28 Wed ### 70.2 ### 69.76 ### ### 5.0
2016-Sep-27 Tue 69.55 69.88 ### 69.88 50,686 ### ### ### ###
2016-Sep-26 Mon ### ### 69.76 ### ### ### 0.0
2016-Sep-23 Fri 69.75 70.21 69.5 ### 32,770 2,289,148 68.0 68.0 0.0
2016-Sep-22 Thu 69.4 ### 69.4 ### 29,879 ### ### ### 0.0
2016-Sep-21 Wed 68.55 ### 68.5 ### ### ### 0.0
2016-Sep-20 Tue 68.22 ### ### ### 22,026 0 72.5 72.5 0.0
2016-Sep-19 Mon 68.22 ### ### 68.29 23,983 0 73.1 73.1 4.9
2016-Sep-16 Fri ### 68.5 67.85 ### 27,646 ### ### ### 0.0
2016-Sep-15 Thu 67.29 67.72 ### 67.72 72.6 72.6 4.8
2016-Sep-14 Wed ### 67.47 ### ### 73.4 73.4 0.0
2016-Sep-13 Tue ### ### ### 67.22 ### ### ###
2016-Sep-12 Mon 67.77 67.77 67.23 67.24 39.7 39.7 4.8
2016-Sep-09 Fri ### ### 68.8 68.85 33.8 33.8 4.9
2016-Sep-08 Thu 69.48 69.48 ### 69.43 21,181 735,827 ### ### ###
2016-Sep-07 Wed 69.7 ### 69.51 69.81 ### ### ###
2016-Sep-06 Tue ### 69.78 69.56 ### 15,678 1,092,286 ### ### 0.0
2016-Sep-05 Mon 69.48 69.88 69.48 69.78 27,444 ### 71.5 71.5 5.0
2016-Sep-02 Fri 69.5 69.5 ### ### ### ### 0.0
2016-Sep-01 Thu 70.22 70.22 69.5 ### 26.4 26.4 0.0
2016-Aug-31 Wed 70.29 ### 69.55 69.8 71,743 ### ### ### 5.0
2016-Aug-30 Tue ### ### ### ### ### ### 0.0
2016-Aug-29 Mon ### ### ### 70.21 ### ### ###
2016-Aug-26 Fri ### ### 70.73 70.8 39,140 1,384,186 ### ### 5.1
2016-Aug-25 Thu ### ### 71 ### ### ### 0.0
2016-Aug-24 Wed 71.5 71.5 71.29 71.45 36,677 2,618,554 ### ### ###
2016-Aug-23 Tue 70.78 71.42 70.78 ### ### ### 0.0
2016-Aug-22 Mon 70.78 ### 70.56 ### 31,645 ### ### ### 0.0
2016-Aug-19 Fri 70.82 70.86 70.5 70.72 32,481 2,295,757 ### ### ###
2016-Aug-18 Thu ### ### 70.44 70.48 37,087 ### ### ### 5.0
2016-Aug-17 Wed 70.55 ### 70.52 70.88 45,824 1,615,754 77.9 77.9 5.1
2016-Aug-16 Tue ### ### ### 70.74 ### ### 5.1
2016-Aug-15 Mon 70.48 70.88 ### 70.82 25,748 ### 74.6 74.6 5.1
2016-Aug-12 Fri 70.77 ### ### ### 29.6 29.6 0.0
2016-Aug-11 Thu 70.41 70.41 ### 70.26 20,479 ### 32.5 32.5 5.0
2016-Aug-10 Wed ### 70.77 ### 70.59 36,577 1,294,277 34.6 34.6 5.0
2016-Aug-09 Tue ### 70.83 ### 70.82 47,044 ### ### ### 5.1
2016-Aug-08 Mon ### 70.81 70.57 ### 51,481 ### 33.8 33.8 0.0
2016-Aug-05 Fri 70.21 ### ### ### 29.4 29.4 0.0
2016-Aug-04 Thu 70.49 70.49 69.85 70 59,472 4,173,150 26.5 26.5 5.0
2016-Aug-03 Wed ### ### 69.74 69.74 27.5 27.5 ###
2016-Aug-02 Tue ### 71.28 ### ### ### ### 0.0
2016-Aug-01 Mon ### 71.58 ### 71.26 36,278 1,298,389 ### ### ###
2016-Jul-29 Fri ### ### ### ### 56,875 0 ### ### 0.0
2016-Jul-28 Thu 70.73 ### ### 70.77 30,344 0 ### ### 5.1
2016-Jul-27 Wed 70.84 71 70.51 ### 37.0 37.0 0.0
2016-Jul-26 Tue ### 70.53 ### 70.53 ### ### 5.0
2016-Jul-25 Mon ### 70.73 ### ### 80,672 ### ### ### 0.0
2016-Jul-22 Fri ### 70.26 69.83 ### 563,144 39,445,421 37.7 37.7 0.0
2016-Jul-21 Thu ### 70.56 ### 70.26 ### ### 5.0
2016-Jul-20 Wed 69.44 ### 69.44 ### 57,158 1,984,525 ### ### 0.0
2016-Jul-19 Tue ### ### 69.29 69.4 34.3 34.3 5.0
2016-Jul-18 Mon 69.25 ### 69.25 ### ### ### 0.0
2016-Jul-15 Fri ### 69.5 ### 69.22 71.5 71.5 4.9
2016-Jul-14 Thu 68.89 ### 68.79 ### ### ### 0.0
2016-Jul-13 Wed ### 68.76 68.41 68.74 ### ### ###
2016-Jul-12 Tue 68.46 68.76 68.29 68.29 46,259 ### ### ### 4.9
2016-Jul-11 Mon 67.54 ### 67.54 ### 38,372 1,295,822 72.2 72.2 0.0
2016-Jul-08 Fri 66.55 66.83 66.55 66.74 ### ### 4.8
2016-Jul-07 Thu 66.79 66.84 66.48 66.71 ### ### ###
2016-Jul-06 Wed ### 66.43 ### 66.29 35.7 35.7 ###
2016-Jul-05 Tue 67.43 67.43 66.58 ### 55,742 ### ### ### 0.0
2016-Jul-04 Mon ### 67.29 66.47 67.29 42,154 2,819,259 ### ### ###
2016-Jul-01 Fri ### 67.25 ### ### 33,649 1,131,447 ### ### 0.0
2016-Jun-30 Thu ### ### 66.4 66.84 63,420 2,105,544 66.8 66.8 4.8
2016-Jun-29 Wed 66.23 66.23 65.43 65.7 24.3 24.3 4.7
2016-Jun-28 Tue ### 65.24 ### ### 76.0 76.0 0.0
2016-Jun-27 Mon 65.26 65.75 64.7 65.5 84,079 5,484,052 65.1 65.1 4.7
2016-Jun-24 Fri ### ### 64.79 65.2 209,028 ### ### ### 4.7
2016-May-26 Thu 68.5 68.82 68.24 ### 53,384 ### ### ### 0.0
2016-May-25 Wed 68.25 68.78 68.25 68.5 ### ### 4.9
2016-May-24 Tue 67.75 ### 67.52 67.52 ### ### 4.8
2016-May-23 Mon ### ### 67.57 67.8 ### ### 4.8
2016-May-20 Fri ### ### 67.85 68.2 50,644 ### 66.5 66.5 ###
2016-May-19 Thu ### ### 67.56 67.78 33.4 33.4 ###
2016-May-18 Wed 68.42 68.71 ### 68.2 38.6 38.6 ###
2016-May-17 Tue 68.5 68.79 68.47 68.74 72,925 5,004,842 ### ### ###
2016-May-16 Mon ### 68.29 ### ### ### ### 0.0
2016-May-13 Fri ### 68.26 67.55 ### 23,375 1,587,279 33.0 33.0 0.0
2016-May-12 Thu ### ### 67.87 ### 28,172 ### ### ### 0.0
2016-May-11 Wed 68.26 68.82 ### 68.21 56,475 ### ### ### 4.9
2016-May-10 Tue 67.5 67.82 ### 67.8 110,957 3,762,551 ### ### 4.8
2016-May-09 Mon ### 67.51 66.78 67.5 187,856 ### ### ### ###
2016-May-06 Fri ### ### 65.84 ### ### ### 0.0
2016-May-05 Thu ### ### 66.48 66.75 279,171 9,279,644 ### ### 4.8


<< 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 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 2025-06-10 12:40:59 thru 2025-06-10 12:40:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000