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 Thu 25-May-29 11:51:46 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 160...

     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 .. Wednesday 28th 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


End of day Prices (full format),

352 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Nov-04 Wed 60.5 60.5 58.75 ### 17.3 17.3 0.0
2009-Nov-03 Tue ### 60.5 58.74 58.79 ### ### ###
2009-Nov-02 Mon ### ### 58.71 58.85 5.5 5.5 ###
2009-Oct-30 Fri 60.57 60.57 ### 60.21 ### ### ###
2009-Oct-29 Thu ### ### 59.29 ### 11,126 ### 46.0 46.0 0.0
2009-Oct-28 Wed 61.76 61.76 60.82 60.87 ### ### 4.3
2009-Oct-27 Tue 62.5 62.5 61.7 61.7 7,920 ### 39.0 39.0 4.4
2009-Oct-26 Mon ### ### 62.49 62.7 21.1 21.1 4.5
2009-Oct-23 Fri ### ### ### ### 70.6 70.6 0.0
2009-Oct-22 Thu ### 62.7 62.46 62.49 6,087 380,924 37.8 37.8 ###
2009-Oct-21 Wed ### ### 62.53 ### ### ### 0.0
2009-Oct-20 Tue ### ### 62.85 ### 5,252 165,044 ### ### 0.0
2009-Oct-19 Mon 64.5 64.5 61.77 ### 10,652 ### ### ### 0.0
2009-Oct-16 Fri ### ### 62.76 62.76 2,453 76,975 ### ### 4.5
2009-Oct-15 Thu 63.44 63.48 ### ### 7,822 248,270 35.2 35.2 0.0
2009-Oct-14 Wed ### ### 62.27 ### 3,920 122,049 ### ### 0.0
2009-Oct-13 Tue 61.81 62.25 61.81 62.25 70.3 70.3 ###
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri ### ### 61.74 61.83 35.1 35.1 ###
2009-Oct-07 Wed 60.27 ### 60.27 ### 2,044 ### 71.9 71.9 0.0
2009-Oct-06 Tue 59 ### 59 ### 79.5 79.5 0.0
2009-Oct-05 Mon ### ### 59.48 59.48 ### ### 4.2
2009-Oct-02 Fri 60.41 60.47 60.23 ### 40.9 40.9 0.0
2009-Oct-01 Thu 62.5 62.5 61.55 61.58 6,146 ### 28.4 28.4 4.4
2009-Sep-30 Wed 62.2 ### 61.84 ### ### ### 0.0
2009-Sep-29 Tue ### ### ### 62.48 32.0 32.0 4.5
2009-Sep-28 Mon ### ### 60.87 61.22 1,571 ### ### ### 4.4
2009-Sep-25 Fri ### 61.86 60.83 61.86 ### ### 4.4
2009-Sep-24 Thu ### ### 61.44 61.71 9,521 292,485 ### ### 4.4
2009-Sep-23 Wed 61.83 ### ### ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 8,320 0 ### ### 0.0
2009-Sep-21 Mon 61.5 61.5 ### ### ### ### 0.0
2009-Sep-18 Fri 61.82 61.82 ### ### ### ### 0.0
2009-Sep-17 Thu 61.53 ### ### 61.82 ### ### 4.4
2009-Sep-16 Wed 60.41 60.84 ### 60.84 64.8 64.8 4.3
2009-Sep-15 Tue 59.89 59.89 59.24 59.24 7,057 420,350 ### ### ###
2009-Sep-14 Mon ### ### 59.21 59.24 ### ### ###
2009-Sep-11 Fri ### ### 59.86 ### 4,155 124,359 ### ### 0.0
2009-Sep-10 Thu 59.72 59.74 59.48 59.7 ### ### 4.3
2009-Sep-09 Wed 59.46 59.55 59 ### ### ### 0.0
2009-Sep-08 Tue 58.81 59.25 ### 59.22 ### ### 4.2
2009-Sep-07 Mon 58 ### 58 ### 3,775 109,475 69.6 69.6 0.0
2009-Sep-04 Fri ### ### ### ### 2,678 0 ### ### 0.0
2009-Sep-03 Thu ### ### 57.58 ### 6,443 ### 62.1 62.1 0.0
2009-Sep-02 Wed ### ### 57.47 ### 23.5 23.5 0.0
2009-Sep-01 Tue 58.55 58.85 58.5 58.72 3,851 225,957 ### ### 4.2
2009-Aug-31 Mon ### ### ### 58.55 6,053 0 36.2 36.2 4.2
2009-Aug-28 Fri 58.27 58.4 ### ### ### ### 0.0
2009-Aug-27 Thu ### ### 57.58 ### 8,346 240,281 ### ### 0.0
2009-Aug-26 Wed 57.54 ### 57.45 ### 67.0 67.0 0.0
2009-Aug-25 Tue 57.28 57.54 ### ### 68.9 68.9 0.0
2009-Aug-24 Mon ### 57.51 ### 57.51 6,945 ### ### ### 4.1
2009-Aug-21 Fri 57.4 57.4 ### 55.56 ### ### 4.0
2009-Aug-20 Thu 57.24 57.27 56.7 56.82 36.8 36.8 4.1
2009-Aug-19 Wed ### 57.51 56.78 56.79 ### ### ###
2009-Aug-18 Tue 59 59 56.52 56.78 12.8 12.8 4.1
2009-Aug-17 Mon 57.82 57.82 ### ### ### ### 0.0
2009-Aug-14 Fri 58.42 58.42 57.79 57.79 ### ### 4.1
2009-Aug-13 Thu 56.86 57.27 56.86 57.27 3,923 ### 63.7 63.7 ###
2009-Aug-12 Wed ### ### 55.75 ### 10,042 279,920 ### ### 0.0
2009-Aug-11 Tue 55.52 ### 55.52 ### ### ### 0.0
2009-Aug-10 Mon ### ### 55.57 55.73 8,374 232,671 34.9 34.9 ###
2009-Aug-07 Fri 55.7 55.73 55.48 55.48 9,775 ### ### ### 4.0
2009-Aug-06 Thu ### ### ### ### 72.5 72.5 0.0
2009-Aug-05 Wed ### ### 55.52 55.52 6,989 ### ### ### 4.0
2009-Aug-04 Tue 55.81 56.26 55.77 55.85 7,647 428,346 ### ### ###
2009-Aug-03 Mon ### ### 55 55.25 ### ### ###
2009-Jul-31 Fri 55.55 55.55 54.45 ### 26.3 26.3 0.0
2009-Jul-30 Thu 53.85 ### 53.7 ### ### ### 0.0
2009-Jul-29 Wed ### ### 53.75 53.75 29.1 29.1 ###
2009-Jul-28 Tue 55.2 55.2 ### ### 3,851 106,287 ### ### 0.0
2009-Jul-27 Mon ### 53.74 ### ### 2,279 ### 69.4 69.4 0.0
2009-Jul-24 Fri ### ### ### ### 4,677 0 ### ### 0.0
2009-Jul-23 Thu ### ### 52.43 52.55 ### ### ###
2009-Jul-22 Wed 53 53 52.5 52.71 14,489 ### 29.8 29.8 ###
2009-Jul-21 Tue 54 54 52.46 52.46 3,649 ### 16.3 16.3 3.7
2009-Jul-20 Mon 53 53 52.22 52.49 6,452 ### 24.8 24.8 ###
2009-Jul-17 Fri ### ### 51.73 51.73 2,449 63,343 30.2 30.2 ###
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed 50.51 50.78 50.51 50.72 64.4 64.4 3.6
2009-Jul-14 Tue 50 50 ### ### 4,579 114,475 ### ### 0.0
2009-Jul-13 Mon ### ### ### ### 31.1 31.1 0.0
2009-Jul-10 Fri ### ### 48.7 ### 4,727 ### ### ### 0.0
2009-Jul-09 Thu ### 48.79 48.49 48.75 68.1 68.1 3.5
2009-Jul-08 Wed 49 49 47.75 ### 6,621 ### ### ### 0.0
2009-Jul-07 Tue ### ### 48.85 48.89 39.7 39.7 3.5
2009-Jul-06 Mon 49.5 49.5 48.86 ### 36.0 36.0 0.0
2009-Jul-03 Fri ### 49.5 ### 49.5 66.8 66.8 3.5
2009-Jul-02 Thu 51 51 50.2 ### 7,248 366,748 ### ### 0.0
2009-Jul-01 Wed 50.7 50.7 50.2 50.2 24.3 24.3 3.6
2009-Jun-30 Tue 51.85 51.85 ### ### ### ### 0.0
2009-Jun-29 Mon ### ### 50.7 50.7 ### ### ###
2009-Jun-26 Fri 50.84 ### 50.7 ### 4,043 ### ### ### 0.0
2009-Jun-25 Thu ### 50.27 ### 50.27 ### ### ###
2009-Jun-24 Wed ### ### 49.21 ### 10,623 261,378 72.1 72.1 0.0
2009-Jun-23 Tue 51 51 ### 49.57 26.2 26.2 ###
2009-Jun-22 Mon 50.8 ### 50.8 ### 78.5 78.5 0.0
2009-Jun-19 Fri ### ### 50.7 50.77 ### ### ###
2009-Jun-18 Thu ### ### 50.52 50.52 ### ### 3.6
2009-Jun-17 Wed 51.55 51.55 ### ### 18,520 477,353 32.3 32.3 0.0
2009-Jun-16 Tue 52.45 52.45 51.44 51.53 18,540 ### ### ### ###
2009-Jun-15 Mon 53.5 53.5 52.52 52.52 27.5 27.5 ###
2009-Jun-12 Fri 52.81 ### ### ### 3,571 0 66.6 66.6 0.0
2009-Jun-11 Thu ### 52.71 ### ### 5,374 ### ### ### 0.0
2009-Jun-10 Wed ### 52.4 ### ### ### ### 0.0
2009-Jun-09 Tue ### ### 51.5 51.5 1,749 ### 34.9 34.9 3.7
2009-Jun-05 Fri ### ### 51.46 ### 19,588 ### 36.2 36.2 0.0
2009-Jun-04 Thu ### ### ### 51.22 24.9 24.9 3.7
2009-Jun-03 Wed ### ### ### ### 3,889 0 ### ### 0.0
2009-Jun-02 Tue 51 51.45 51 ### ### ### 0.0
2009-Jun-01 Mon 49.7 50.49 49.47 50.4 10,524 525,989 68.7 68.7 ###
2009-May-29 Fri 49.21 49.53 ### 49.53 ### ### 3.5
2009-May-28 Thu 48.8 48.8 48.53 ### ### ### 0.0
2009-May-27 Wed 49.56 ### 49.4 49.4 ### ### 3.5
2009-May-26 Tue 48.75 48.75 48.44 ### 29.9 29.9 0.0
2009-May-25 Mon 49 ### 48.45 ### 34.9 34.9 0.0
2009-May-22 Fri 48.72 ### 48.72 48.75 2,845 ### ### ### 3.5
2009-May-21 Thu 49.2 49.23 49.2 49.23 ### ### ###
2009-May-20 Wed 49.23 ### 49.23 ### ### ### 0.0
2009-May-19 Tue ### ### ### ### 78.6 78.6 0.0
2009-May-18 Mon 48.72 48.72 48.25 48.47 1,188 ### ### ### 3.5
2009-May-15 Fri 49 49 48.84 48.84 7,527 368,220 ### ### 3.5
2009-May-14 Thu 48.85 48.85 48.28 48.55 3.5
2009-May-13 Wed ### ### 49.81 49.84 3.6
2009-May-12 Tue 50.57 50.57 ### ### 0.0
2009-May-11 Mon 50.8 50.8 ### ### 826 20,980 0.0
2009-May-08 Fri ### 50.8 50.58 ### 0.0

     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 2025-05-29 11:51:46 thru 2025-05-29 11:51:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000