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 Fri 25-May-30 12:55:20 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 16...

     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 .. Thursday 29th 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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

224 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Nov-15 Tue 55.77 55.77 55.51 55.51 ### ### ###
2011-Nov-14 Mon 56.58 56.58 ### ### 18,575 525,486 ### ### 0.0
2011-Nov-11 Fri ### 55.57 ### 55.51 65.2 65.2 ###
2011-Nov-10 Thu 54 ### 54 ### 79.5 79.5 0.0
2011-Nov-09 Wed 56 56.4 56 56.2 15,859 891,275 70.2 70.2 4.0
2011-Nov-08 Tue 55.42 55.59 55.29 55.5 68.6 68.6 4.0
2011-Nov-07 Mon 55.27 55.27 ### ### ### ### 0.0
2011-Nov-04 Fri 58.79 58.79 ### ### 99,323 ### 2.6 2.6 0.0
2011-Nov-03 Thu 54 54.24 53.47 53.8 39.5 39.5 3.8
2011-Nov-02 Wed 53.5 54.24 ### ### 67,920 ### 75.4 75.4 0.0
2011-Nov-01 Tue 54.87 54.87 54.56 54.8 8,120 444,285 34.7 34.7 3.9
2011-Oct-31 Mon 56 ### ### ### 20,272 0 32.9 32.9 0.0
2011-Oct-28 Fri 58.59 58.59 ### ### 21,429 ### 9.7 9.7 0.0
2011-Oct-27 Thu 54.75 ### 54.75 ### 12,026 ### ### ### 0.0
2011-Oct-26 Wed 54.24 54.82 54.24 ### ### ### 0.0
2011-Oct-25 Tue 55.84 55.84 54.29 54.47 52,657 2,899,557 19.5 19.5 ###
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri 54 ### 53.28 ### 24.6 24.6 0.0
2011-Oct-20 Thu 54.5 54.5 ### 53.42 21.8 21.8 3.8
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### 53.88 53.88 33.7 33.7 3.8
2011-Oct-17 Mon ### 55.2 ### 55.2 68.3 68.3 3.9
2011-Oct-14 Fri 54.46 54.46 ### ### 16,321 444,420 30.5 30.5 0.0
2011-Oct-13 Thu 54.76 54.76 54.42 54.7 7,777 424,546 ### ### 3.9
2011-Oct-12 Wed ### 54.25 53.75 54.25 74.9 74.9 3.9
2011-Oct-11 Tue ### 55 ### 54.44 ### ### 3.9
2011-Oct-10 Mon 53.73 54.28 53.73 ### 6,770 ### ### ### 0.0
2011-Oct-07 Fri 53 53.81 53 ### ### ### 0.0
2011-Oct-06 Thu ### 52.25 ### 52.25 14,358 ### ### ### 3.7
2011-Oct-05 Wed 50.8 ### ### 50.48 6,927 0 ### ### 3.6
2011-Oct-04 Tue ### 50.27 49.49 50.27 87,274 4,353,227 73.2 73.2 ###
2011-Oct-03 Mon 53 53 ### ### 14,620 ### ### ### 0.0
2011-Sep-30 Fri 52.45 ### ### 52.44 ### ### 3.7
2011-Sep-29 Thu 52 ### ### ### 11,078 0 ### ### 0.0
2011-Sep-28 Wed 52.8 ### 52.59 52.81 71.1 71.1 3.8
2011-Sep-27 Tue 51.83 52.48 ### 52.48 7,388 ### 71.7 71.7 3.7
2011-Sep-26 Mon 51.4 51.45 50.58 50.58 19,048 ### 48.8 48.8 3.6
2011-Sep-23 Fri ### ### ### ### ### ### 0.0
2011-Sep-22 Thu ### ### 51.79 ### 19,780 ### ### ### 0.0
2011-Sep-21 Wed 53.25 53.27 52.78 53.27 30,772 1,631,685 74.7 74.7 ###
2011-Sep-20 Tue 53.2 ### 52.89 ### 40.2 40.2 0.0
2011-Sep-19 Mon ### ### 53.27 53.49 ### ### ###
2011-Sep-16 Fri 53.8 54.42 53.8 ### 73.4 73.4 0.0
2011-Sep-15 Thu ### 53.8 ### ### 29.6 29.6 0.0
2011-Sep-14 Wed ### 53.85 ### ### 62,571 1,684,724 ### ### 0.0
2011-Sep-13 Tue ### ### ### 53.4 37,223 0 ### ### 3.8
2011-Sep-12 Mon ### 53.5 ### ### 44.5 44.5 0.0
2011-Sep-09 Fri 54.54 ### 54.54 ### ### ### 0.0
2011-Sep-08 Thu 54.8 ### 54.44 ### ### ### 0.0
2011-Sep-07 Wed 54.76 54.76 54 ### ### ### 0.0
2011-Sep-06 Tue 53.79 55 53.28 55 11,853 641,721 89.7 89.7 3.9
2011-Sep-05 Mon 54.8 55 ### ### 15,123 415,882 29.3 29.3 0.0
2011-Sep-02 Fri 55.76 55.8 ### 55.29 25,275 705,172 ### ### ###
2011-Sep-01 Thu ### ### 56.24 56.24 32.1 32.1 4.0
2011-Aug-31 Wed ### 55.72 55.46 55.72 ### ### ###
2011-Aug-30 Tue 56.5 56.5 55.52 ### 240,288 ### ### ### 0.0
2011-Aug-29 Mon ### 55.8 ### 55.8 69.4 69.4 4.0
2011-Aug-26 Fri 54.82 ### ### 54.72 11,849 0 ### ### 3.9
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed 55 ### ### ### 13,256 0 ### ### 0.0
2011-Aug-23 Tue 53.4 ### 53.4 ### 13,388 357,459 ### ### 0.0
2011-Aug-22 Mon ### 54 ### ### ### ### 0.0
2011-Aug-19 Fri 53.79 53.79 ### ### ### ### 0.0
2011-Aug-18 Thu 55.44 55.47 ### ### 6,487 ### ### ### 0.0
2011-Aug-17 Wed ### 55.83 ### 55.83 4,370 121,988 72.4 72.4 4.0
2011-Aug-16 Tue 55.7 55.7 ### ### 15,923 443,455 33.0 33.0 0.0
2011-Aug-15 Mon 54.74 55.28 54.74 55.28 ### ### 3.9
2011-Aug-12 Fri ### 54.29 53.74 53.78 29.6 29.6 ###
2011-Aug-11 Thu ### 53.71 ### 53.5 ### ### ###
2011-Aug-10 Wed 55 55 ### 53.53 ### ### ###
2011-Aug-09 Tue 49.89 ### 48.59 51.72 61.9 61.9 3.7
2011-Aug-08 Mon 51.74 53 ### 51.41 41.2 41.2 3.7
2011-Aug-05 Fri 54 54 52.71 ### 42.4 42.4 0.0
2011-Aug-04 Thu ### ### ### ### 20,626 0 28.0 28.0 0.0
2011-Aug-03 Wed 56.45 56.45 ### ### 17,044 ### ### ### 0.0
2011-Aug-02 Tue 58.22 58.22 57.22 ### 23.0 23.0 0.0
2011-Aug-01 Mon ### 58.26 ### ### ### ### 0.0
2011-Jul-29 Fri ### ### ### ### 38.0 38.0 0.0
2011-Jul-28 Thu ### ### ### ### 40,059 0 23.1 23.1 0.0
2011-Jul-27 Wed 58.8 58.86 ### ### 10,557 ### 32.4 32.4 0.0
2011-Jul-26 Tue 58.83 ### 58.75 ### 92,473 ### ### ### 0.0
2011-Jul-25 Mon 61.28 61.28 58.48 58.48 33,541 ### 9.6 9.6 4.2
2011-Jul-22 Fri ### 59.5 58.8 59.41 ### ### ###
2011-Jul-21 Thu 58.85 59 58.78 58.82 32.3 32.3 ###
2011-Jul-20 Wed 58.46 ### 58.43 58.56 23,051 ### ### ### 4.2
2011-Jul-19 Tue 58 58 ### ### 39,844 1,155,476 ### ### 0.0
2011-Jul-18 Mon 57.75 57.79 57.48 57.7 ### ### ###
2011-Jul-15 Fri 57.7 57.74 57.5 57.59 36.2 36.2 ###
2011-Jul-14 Thu 58 ### ### 57.77 20,151 0 ### ### ###
2011-Jul-13 Wed ### ### 57.86 ### 23,086 667,877 ### ### 0.0
2011-Jul-12 Tue ### ### 57.84 ### 35,183 ### ### ### 0.0
2011-Jul-11 Mon ### 59.45 ### ### 6,559 ### ### ### 0.0
2011-Jul-08 Fri ### ### ### ### 23,480 0 ### ### 0.0
2011-Jul-07 Thu 59.28 59.48 ### 59.41 ### ### ###
2011-Jul-06 Wed 59.41 59.45 ### 59.45 66.3 66.3 ###
2011-Jul-05 Tue ### ### 59.25 ### ### ### 0.0
2011-Jul-04 Mon ### ### ### ### 23.2 23.2 0.0
2011-Jul-01 Fri ### ### 59 59.22 9,029 266,355 ### ### 4.2
2011-Jun-30 Thu 59 59.7 59 ### 410,885 24,386,024 65.3 65.3 0.0
2011-Jun-29 Wed 58.5 58.75 58.5 ### 11,126 ### ### ### 0.0
2011-Jun-28 Tue 58.41 58.41 57.88 ### ### ### 0.0
2011-Jun-27 Mon 58.5 58.5 57.74 57.82 8,244 479,141 ### ### ###
2011-Jun-24 Fri ### ### ### 58.56 8,289 0 79.1 79.1 4.2
2011-Jun-23 Thu 58.8 58.8 ### ### 6,274 184,455 29.6 29.6 0.0
2011-Jun-22 Wed ### ### 58.8 58.8 4,450 ### ### ### 4.2
2011-Jun-21 Tue 58.26 ### ### ### ### ### 0.0
2011-Jun-20 Mon 58.22 ### 57.74 57.74 11,353 ### 46.0 46.0 4.1
2011-Jun-17 Fri ### ### ### ### ### ### 0.0
2011-Jun-16 Thu 58.59 ### 58 58 16,441 476,789 38.7 38.7 4.1
2011-Jun-15 Wed ### ### 59 59.29 2,849 84,045 29.4 29.4 ###
2011-Jun-14 Tue 59.5 59.5 58.5 ### 33.9 33.9 0.0
2011-Jun-10 Fri 59.5 59.5 ### ### 25,529 759,487 28.4 28.4 0.0
2011-Jun-09 Thu 58.8 ### 58.56 ### 20,327 595,174 ### ### 0.0
2011-Jun-08 Wed 60.89 60.89 ### 58.84 23,240 707,541 12.1 12.1 4.2
2011-Jun-07 Tue ### ### 58.8 59.29 77.8 77.8 ###
2011-Jun-06 Mon 59.7 59.7 ### ### ### ### 0.0
2011-Jun-03 Fri 59.86 59.86 59.4 59.4 10,986 ### ### ### 4.2
2011-Jun-02 Thu ### ### 59.57 ### 35.8 35.8 0.0
2011-Jun-01 Wed ### ### 60.85 ### 7,340 ### ### ### 0.0
2011-May-31 Tue ### ### ### ### 13,588 0 ### ### 0.0
2011-May-30 Mon 60.55 60.59 60.29 60.41 3,280 198,243 34.9 34.9 ###
2011-May-27 Fri 60.25 ### ### 60.46 64.4 64.4 4.3
2011-May-26 Thu 59.75 60.23 59.75 60.23 15,370 922,046 ### ### 4.3
2011-May-25 Wed 59.79 59.84 59.2 59.2 754,349 44,898,852 37.3 37.3 4.2
2011-May-24 Tue ### ### 59.53 ### 34.4 34.4 0.0
2011-May-23 Mon 61.28 61.28 ### ### 31,122 953,578 29.4 29.4 0.0
2011-May-20 Fri ### ### ### 61.28 ### ### 4.4
2011-May-19 Thu ### 61.57 ### 61.45 70.0 70.0 ###
2011-May-18 Wed ### 60.85 ### 60.7 51,655 ### ### ### 4.3
2011-May-17 Tue 60.25 60.53 60.2 60.52 17,622 1,063,752 71.6 71.6 4.3
2011-May-16 Mon ### ### ### 60.23 13,927 0 42.2 42.2 4.3
2011-May-13 Fri ### 61.25 60.4 60.8 81,180 4,937,773 33.6 33.6 4.3
2011-May-12 Thu 61.24 61.24 ### ### 35.2 35.2 0.0
2011-May-11 Wed ### 61.59 ### 61.58 4,641 ### 76.5 76.5 4.4
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon 61.8 ### 61.51 61.51 3,943 ### ### ### ###
2011-May-06 Fri 61.5 61.5 ### ### ### ### 0.0
2011-May-05 Thu 61.2 61.5 60.75 61.5 66.2 66.2 4.4
2011-May-04 Wed ### ### ### ### 5,124 0 ### ### 0.0
2011-May-03 Tue 62.4 62.5 ### ### ### ### 0.0
2011-May-02 Mon 62.2 62.4 ### 62.4 ### ### 4.5
2011-Apr-29 Fri ### ### 61.85 62.22 39.2 39.2 4.4
2011-Apr-28 Thu ### ### ### ### 44.9 44.9 0.0
2011-Apr-27 Wed 63.52 ### 62.89 62.89 ### ### 4.5
2011-Apr-21 Thu 63.5 63.5 ### 63.25 28.5 28.5 4.5
2011-Apr-20 Wed ### ### ### ### ### ### 0.0
2011-Apr-19 Tue ### ### ### 61.86 ### ### 4.4
2011-Apr-18 Mon 62.73 ### 62.49 62.73 12,477 389,843 75.3 75.3 ###
2011-Apr-15 Fri ### ### ### ### 15,142 0 ### ### 0.0
2011-Apr-14 Thu ### 63.25 62.81 ### ### ### 0.0
2011-Apr-13 Wed ### 63.41 ### 63.29 8,353 ### ### ### ###
2011-Apr-12 Tue ### ### 63.21 63.21 40.4 40.4 ###
2011-Apr-11 Mon ### ### 63.83 ### 26.7 26.7 0.0
2011-Apr-08 Fri 63.5 63.78 ### ### 64.8 64.8 0.0
2011-Apr-07 Thu 63.56 ### 63.25 ### 18,983 ### ### ### 0.0
2011-Apr-06 Wed 63.2 ### ### ### ### ### 0.0
2011-Apr-05 Tue 63.26 63.28 ### 63.2 ### ### 4.5
2011-Apr-04 Mon ### 63.26 62.87 ### ### ### 0.0
2011-Apr-01 Fri ### ### ### 62.78 17,376 0 ### ### 4.5
2011-Mar-31 Thu 62.8 ### ### ### 9,880 0 68.6 68.6 0.0
2011-Mar-30 Wed ### 62.78 ### ### 10,150 ### 68.3 68.3 0.0
2011-Mar-29 Tue 61.5 ### 61.48 ### 6,540 ### ### ### 0.0
2011-Mar-28 Mon ### ### 61.42 61.5 38.1 38.1 4.4
2011-Mar-25 Fri ### ### 61.54 61.72 ### ### 4.4
2011-Mar-24 Thu ### ### 60.84 ### 63.9 63.9 0.0
2011-Mar-23 Wed 60.7 60.73 60.27 60.27 8,647 523,143 30.9 30.9 ###
2011-Mar-22 Tue ### ### 60.45 60.49 25,447 ### ### ### ###
2011-Mar-21 Mon 60.5 60.5 59.84 ### 28.3 28.3 0.0
2011-Mar-18 Fri 59.4 ### ### ### 5,676 0 ### ### 0.0
2011-Mar-17 Thu ### ### 58.2 ### 8,971 261,056 ### ### 0.0
2011-Mar-16 Wed 58.47 59.52 58.47 ### 19,154 ### ### ### 0.0
2011-Mar-15 Tue ### ### ### 58.72 54.3 54.3 4.2
2011-Mar-14 Mon ### ### ### ### ### ### 0.0
2011-Mar-11 Fri 60.45 ### ### ### ### ### 0.0
2011-Mar-10 Thu ### ### ### ### 15,058 0 ### ### 0.0
2011-Mar-09 Wed ### ### 61.79 61.87 ### ### ###
2011-Mar-08 Tue ### 62.54 ### 62.54 22,544 704,950 74.0 74.0 4.5
2011-Mar-07 Mon ### ### ### 62.4 34.9 34.9 4.5
2011-Mar-04 Fri 62.81 ### 62.73 ### ### ### 0.0
2011-Mar-03 Thu 62.2 62.28 ### 62.25 ### ### ###
2011-Mar-02 Wed ### ### 61.85 ### 8,273 255,842 ### ### 0.0
2011-Mar-01 Tue ### 62.84 62.49 62.49 9,944 623,140 38.9 38.9 ###
2011-Feb-28 Mon 62.43 62.43 62.28 ### 37.8 37.8 0.0
2011-Feb-25 Fri 62.5 62.56 ### ### 57,847 1,809,454 ### ### 0.0
2011-Feb-24 Thu 62.51 62.51 ### 62.29 36.2 36.2 ###
2011-Feb-23 Wed 62.44 ### 62.44 62.51 67.8 67.8 ###
2011-Feb-22 Tue ### 63.25 ### 62.71 77,880 2,462,955 48.7 48.7 ###
2011-Feb-21 Mon ### ### ### ### 39,145 0 20.4 20.4 0.0
2011-Feb-18 Fri ### 63.74 63.48 63.58 17,055 ### 33.8 33.8 ###
2011-Feb-17 Thu ### ### 63.52 ### 8,341 ### ### ### 0.0
2011-Feb-16 Wed 63.8 63.8 ### 63.51 16,976 ### 33.5 33.5 ###
2011-Feb-15 Tue 63.56 63.56 ### 63.44 ### ### ###
2011-Feb-14 Mon 63.25 63.5 63.25 ### ### ### 0.0
2011-Feb-11 Fri ### ### 62.77 62.77 ### ### ###
2011-Feb-10 Thu ### ### ### ### 22,324 0 ### ### 0.0
2011-Feb-09 Wed ### ### ### ### 35.3 35.3 0.0
2011-Feb-08 Tue 62.74 ### 62.71 62.83 20,354 ### 71.9 71.9 4.5
2011-Feb-07 Mon 62.49 ### ### 62.52 ### ### 4.5
2011-Feb-04 Fri 62.2 62.5 62.2 62.45 27,223 1,697,354 65.5 65.5 ###
2011-Feb-03 Thu 61.52 61.87 61.51 61.77 ### ### 4.4
2011-Feb-02 Wed 61.51 61.71 61.5 61.5 785 48,359 ### ### 4.4
2011-Feb-01 Tue ### 61.2 ### ### 31.6 31.6 0.0
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri ### 61.7 ### ### 42.2 42.2 0.0
2011-Jan-27 Thu 61.5 61.8 61.5 61.75 19,945 ### ### ### ###
2011-Jan-25 Tue ### ### 61.58 61.73 ### ### ###
2011-Jan-24 Mon 61.89 61.89 ### ### 36.2 36.2 0.0
2011-Jan-21 Fri 61.48 ### ### ### 27,049 0 41.0 41.0 0.0
2011-Jan-20 Thu 61.79 61.82 61.49 61.49 4,179 257,656 ### ### 4.4
2011-Jan-19 Wed ### ### ### ### ### ### 0.0
2011-Jan-18 Tue 61.28 ### 61.25 61.57 14,187 434,476 ### ### 4.4
2011-Jan-17 Mon 61.71 61.71 ### ### 53,928 1,663,948 35.9 35.9 0.0
2011-Jan-14 Fri ### 61.71 61.51 61.71 3,572 220,070 ### ### 4.4
2011-Jan-13 Thu ### ### 61.23 ### ### ### 0.0
2011-Jan-12 Wed ### ### 60.5 ### 25,771 779,572 ### ### 0.0
2011-Jan-11 Tue ### 60.56 ### 60.53 11,022 333,746 ### ### ###
2011-Jan-10 Mon ### 60.54 ### 60.47 8,847 ### 69.5 69.5 ###
2011-Jan-07 Fri 60.7 60.7 ### 60.4 33.4 33.4 4.3
2011-Jan-06 Thu 60.79 60.79 60.4 60.7 35.7 35.7 4.3
2011-Jan-05 Wed ### ### 60.46 60.58 14,651 ### ### ### 4.3
2011-Jan-04 Tue ### ### 60.76 60.76 57,843 1,757,270 16.6 16.6 ###
2010-Dec-31 Fri ### ### ### ### 3,472 0 83.0 83.0 0.0
2010-Dec-30 Thu ### 62.5 ### 62.41 ### ### 4.5
2010-Dec-29 Wed ### ### ### ### 4,145 0 29.2 29.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2025-05-30 00:55:20 thru 2025-05-30 00:55:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000