End of day Prices (full format), 150 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-Sep-04 Fri
| 64.8
| ###
| ###
| ###
| 48,742
| 0
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| ###
| 66.52
| 64.57
| 64.59
| 136,184
| 8,926,180
| 26.0
| 26.0
| ### |
2015-Sep-02 Wed
| ###
| 65.43
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2015-Sep-01 Tue
| ###
| 66.73
| 65.26
| ###
| 70,443
| 4,648,885
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| 67.26
| 67.26
| ###
| 66.57
|
|
| ###
| ###
| 4.8 |
2015-Aug-28 Fri
| 68.2
| 68.2
| ###
| 67.4
| 66,947
| ###
| ###
| ###
| 4.8 |
2015-Aug-27 Thu
| ###
| 68.79
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2015-Aug-26 Wed
| ###
| 66.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| ###
| 65.5
|
|
| 79.9
| 79.9
| 4.7 |
2015-Aug-24 Mon
| ###
| 65.47
| 63.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| 66.55
|
|
| ###
| ###
| ### |
2015-Aug-20 Thu
| ###
| ###
| ###
| 67.51
| 52,177
| 0
| ###
| ###
| 4.8 |
2015-Aug-19 Wed
| 68.24
| 68.75
| 67.8
| 68.75
| 50,380
| ###
| 77.2
| 77.2
| ### |
2015-Aug-18 Tue
| 68.79
| 68.79
| ###
| 67.7
|
|
| ###
| ###
| 4.8 |
2015-Aug-17 Mon
| ###
| 68.87
| ###
| 68.46
| 34,747
| ###
| ###
| ###
| 4.9 |
2015-Aug-14 Fri
| 68.79
| 68.79
| ###
| 68.41
|
|
| 27.9
| 27.9
| ### |
2015-Aug-13 Thu
| ###
| ###
| 68.55
| 68.55
| 48,572
| ###
| ###
| ###
| ### |
2015-Aug-12 Wed
| ###
| ###
| 68.25
| 68.51
| 67,471
| 2,302,447
| 23.6
| 23.6
| ### |
2015-Aug-11 Tue
| ###
| 70.51
| ###
| 69.52
|
|
| ###
| ###
| 5.0 |
2015-Aug-10 Mon
| 69.58
| ###
| 69.24
| 69.82
|
|
| ###
| ###
| 5.0 |
2015-Aug-07 Fri
| 70.78
| 70.78
| 69.55
| 69.58
| 98,324
| ###
| 20.6
| 20.6
| ### |
2015-Aug-06 Thu
| ###
| ###
| 70.71
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2015-Aug-05 Wed
| 72.5
| 72.5
| 71.5
| 71.75
| 40,989
| ###
| 24.3
| 24.3
| 5.1 |
2015-Aug-04 Tue
| ###
| ###
| 71.85
| 72.27
|
|
| ###
| ###
| 5.2 |
2015-Aug-03 Mon
| 72.49
| 72.49
| 71.89
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2015-Jul-31 Fri
| 72
| 72.26
| 72
| ###
| 36,925
| ###
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| 71.41
| ###
| 71.41
| ###
| 39,040
| 1,393,923
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| 71.45
| 71.77
| 71.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| 70.55
| ###
| 70.2
| 70.72
| 52,124
| 1,829,552
| 72.9
| 72.9
| ### |
2015-Jul-27 Mon
| 70.5
| 70.81
| 70.25
| 70.75
|
|
| 69.5
| 69.5
| ### |
2015-Jul-24 Fri
| 70.81
| ###
| ###
| 70.75
| 42,179
| 0
| 32.7
| 32.7
| ### |
2015-Jul-23 Thu
| ###
| 71.45
| 70.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-22 Wed
| ###
| 72.21
| 71.23
| ###
| 56,550
| ###
| 26.1
| 26.1
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| ###
| 72.46
|
|
| 74.8
| 74.8
| 5.2 |
2015-Jul-20 Mon
| 72
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2015-Jul-17 Fri
| 72.51
| 72.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| ###
| 72.5
| ###
| 72
|
|
| 33.3
| 33.3
| 5.1 |
2015-Jul-15 Wed
| ###
| 71.5
| ###
| 71.45
| 52,282
| 1,869,081
| 68.4
| 68.4
| ### |
2015-Jul-14 Tue
| 70.79
| ###
| 70.5
| 70.78
| 23,379
| ###
| 27.5
| 27.5
| 5.1 |
2015-Jul-13 Mon
| 70
| 70.23
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2015-Jul-10 Fri
| ###
| ###
| ###
| 69.78
| 34,088
| 0
| ###
| ###
| 5.0 |
2015-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2015-Jul-08 Wed
| ###
| 70.56
| ###
| 69.5
|
|
| 32.2
| 32.2
| 5.0 |
2015-Jul-07 Tue
| ###
| 70.8
| 69.77
| 70.79
| 23,974
| ###
| 76.4
| 76.4
| ### |
2015-Jul-06 Mon
| 69.4
| ###
| ###
| ###
| 66,376
| 0
| 77.4
| 77.4
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| 69.74
| 70.22
|
|
| 24.9
| 24.9
| 5.0 |
2015-Jul-02 Thu
| 70.75
| 71.24
| 70.25
| ###
| 52,150
| 3,689,351
| 63.2
| 63.2
| 0.0 |
2015-Jul-01 Wed
| 69.8
| ###
| 69.48
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2015-Jun-30 Tue
| 69.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| 69.4
| 86,246
| 0
| ###
| ###
| 5.0 |
2015-Jun-26 Fri
| ###
| ###
| 70.81
| ###
| 74,622
| ###
| 20.4
| 20.4
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| 72
| 72
| 22,844
| 822,384
| ###
| ###
| 5.1 |
2015-Jun-24 Wed
| 72.8
| 72.86
| 72.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-23 Tue
| 72
| ###
| 72
| ###
| 31,178
| ###
| 80.7
| 80.7
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| ###
| 29,284
| 0
| 33.0
| 33.0
| 0.0 |
2015-Jun-19 Fri
| 71.43
| 71.76
| 71.22
| ###
| 22,626
| ###
| 68.4
| 68.4
| 0.0 |
2015-Jun-18 Thu
| ###
| 71.55
| ###
| 70.87
|
|
| ###
| ###
| 5.1 |
2015-Jun-17 Wed
| 71.2
| ###
| ###
| 71.52
| 26,981
| 0
| ###
| ###
| 5.1 |
2015-Jun-16 Tue
| ###
| 71.2
| ###
| 70.82
|
|
| 35.0
| 35.0
| 5.1 |
2015-Jun-15 Mon
| ###
| 70.74
| ###
| 70.74
|
|
| ###
| ###
| 5.1 |
2015-Jun-12 Fri
| 71.22
| 71.22
| 70.7
| 70.82
|
|
| ###
| ###
| 5.1 |
2015-Jun-11 Thu
| 70.51
| ###
| 70.51
| ###
| 18,477
| ###
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| ###
| 70.27
| 69.7
| ###
| 43,586
| ###
| 33.3
| 33.3
| 0.0 |
2015-Jun-09 Tue
| 70.49
| ###
| 69.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| 70.53
| 70.71
| ###
| 70.46
| 33,453
| ###
| ###
| ###
| 5.0 |
2015-Jun-04 Thu
| 71.54
| 71.57
| 70.4
| 70.41
|
|
| ###
| ###
| ### |
2015-Jun-03 Wed
| ###
| ###
| 71.22
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| 73.7
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2015-Jun-01 Mon
| 73.54
| ###
| 72.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-29 Fri
| 73.46
| ###
| 73.23
| 73.7
| 49,320
| 1,805,851
| 68.5
| 68.5
| 5.3 |
2015-May-28 Thu
| 73.22
| 73.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-27 Wed
| 73.51
| 73.59
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2015-May-26 Tue
| 73.28
| ###
| ###
| ###
| 28,888
| 0
| 77.6
| 77.6
| 0.0 |
2015-May-25 Mon
| 72.55
| 73.21
| 72.45
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2015-May-22 Fri
| 72.79
| 72.79
| 72.22
| 72.26
|
|
| ###
| ###
| ### |
2015-May-21 Thu
| 71.85
| ###
| 71.76
| 72.2
|
|
| 71.5
| 71.5
| 5.2 |
2015-May-20 Wed
| 71.75
| 71.85
| ###
| 71.59
| 60,284
| ###
| ###
| ###
| ### |
2015-May-19 Tue
| 72.78
| 72.78
| 71.72
| 71.75
|
|
| 23.5
| 23.5
| 5.1 |
2015-May-18 Mon
| ###
| ###
| ###
| ###
| 49,128
| 0
| ###
| ###
| 0.0 |
2015-May-15 Fri
| 73
| ###
| 72.8
| ###
| 26,886
| 978,650
| 71.5
| 71.5
| 0.0 |
2015-May-14 Thu
| 72.79
| 72.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| 72.81
| ###
| 72.74
|
|
| 75.6
| 75.6
| 5.2 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2015-May-11 Mon
| 72.5
| ###
| 71.5
| 71.5
|
|
| ###
| ###
| 5.1 |
2015-May-08 Fri
| 72
| 72.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-07 Thu
| 71.54
| ###
| 71.28
| 71.82
| 68,142
| 2,428,580
| 76.3
| 76.3
| ### |
2015-May-06 Wed
| 73.25
| ###
| 72.27
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2015-May-05 Tue
| 74.82
| ###
| ###
| ###
| 36,177
| 0
| 25.2
| 25.2
| 0.0 |
2015-May-04 Mon
| ###
| ###
| 73.42
| 73.85
| 40,880
| ###
| ###
| ###
| 5.3 |
2015-May-01 Fri
| 73.7
| 73.86
| 73.24
| 73.79
|
|
| ###
| ###
| ### |
2015-Apr-30 Thu
| 73.72
| 74
| ###
| 73.4
|
|
| 25.2
| 25.2
| 5.2 |
2015-Apr-29 Wed
| 75.45
| 75.45
| 74
| 74
|
|
| 20.1
| 20.1
| 5.3 |
2015-Apr-28 Tue
| ###
| 76
| ###
| ###
| 33,476
| 1,272,088
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| 75.87
| 75.88
| ###
| 75.74
| 17,543
| 665,581
| 28.2
| 28.2
| 5.4 |
2015-Apr-24 Fri
| 74.5
| 75.26
| 74.5
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2015-Apr-23 Thu
| 74.4
| 74.41
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| 73.75
| ###
| 27,072
| 998,280
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| 74.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
| 32,076
| 0
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| 75.4
| 75.43
| 74.42
| 74.5
| 24,526
| ###
| 26.1
| 26.1
| ### |
2015-Apr-16 Thu
| ###
| ###
| 75.2
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2015-Apr-15 Wed
| ###
| 75.88
| ###
| ###
| 45,359
| 1,720,920
| 27.8
| 27.8
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| 75.25
| ###
| 19,145
| ###
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| 76
| ###
| ###
| ###
| 24,985
| 0
| 30.7
| 30.7
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| 75.58
|
|
| ###
| ###
| 5.4 |
2015-Apr-09 Thu
| 75.8
| 75.83
| ###
| 75.25
|
|
| ###
| ###
| 5.4 |
2015-Apr-08 Wed
| ###
| ###
| 75.26
| 75.51
| 45,059
| 1,695,570
| 67.4
| 67.4
| ### |
2015-Apr-07 Tue
| ###
| 75.85
| 74.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| 74.45
| ###
| 17,256
| 642,354
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| 75.75
| 75.75
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2015-Mar-31 Tue
| ###
| 75.88
| ###
| 75.42
| 62,952
| ###
| 69.1
| 69.1
| 5.4 |
2015-Mar-30 Mon
| 75.43
| 75.43
| 74.55
| 74.83
| 46,473
| ###
| ###
| ###
| 5.3 |
2015-Mar-27 Fri
| ###
| 75.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| 76
| ###
| 75.25
| ###
| 57,342
| ###
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| 76.25
| ###
| 76.23
| 76.27
| 25,078
| 955,847
| 73.4
| 73.4
| 5.4 |
2015-Mar-24 Tue
| 76.21
| 76.53
| ###
| ###
| 26,876
| ###
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| 76.5
| 76.84
| ###
| 76.2
|
|
| ###
| ###
| 5.4 |
2015-Mar-20 Fri
| ###
| 76.5
| 75.8
| 76.5
| 64,329
| 4,898,653
| 74.8
| 74.8
| 5.5 |
2015-Mar-19 Thu
| 74.89
| ###
| 74.89
| ###
| 27,071
| 1,013,673
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| 74.71
| 74.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| 74.87
| 74.89
| 74.56
| ###
| 21,124
| ###
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| 74.22
| 74.23
| ###
| ###
| 46,958
| 1,742,846
| 35.5
| 35.5
| 0.0 |
2015-Mar-13 Fri
| 75
| 75
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2015-Mar-12 Thu
| 74.21
| ###
| 73.89
| ###
| 31,922
| 1,179,358
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| 73.84
| ###
| 73.42
| 73.89
| 49,679
| ###
| ###
| ###
| 5.3 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
| 28,649
| 0
| 33.4
| 33.4
| 0.0 |
2015-Mar-09 Mon
| 74.83
| 74.83
| ###
| 74.21
|
|
| 30.8
| 30.8
| ### |
2015-Mar-06 Fri
| 75.43
| 75.51
| ###
| 75.47
|
|
| 72.2
| 72.2
| ### |
2015-Mar-05 Thu
| ###
| 75.44
| 74.82
| ###
| 13,922
| 1,045,959
| 28.8
| 28.8
| 0.0 |
2015-Mar-04 Wed
| 76.26
| 76.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| 76.2
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| 75.85
| 55,184
| 0
| ###
| ###
| 5.4 |
2015-Feb-27 Fri
| ###
| 75.55
| 74.79
| 75.55
| 80,443
| ###
| ###
| ###
| ### |
2015-Feb-26 Thu
| 75.71
| 75.74
| ###
| ###
| 40,440
| ###
| 24.8
| 24.8
| 0.0 |
2015-Feb-25 Wed
| 75.4
| ###
| 75.23
| 75.55
| 17,286
| ###
| 69.9
| 69.9
| ### |
2015-Feb-24 Tue
| 75
| 75.2
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2015-Feb-23 Mon
| 74.83
| ###
| ###
| 74.85
|
|
| ###
| ###
| ### |
2015-Feb-20 Fri
| 74.8
| 74.83
| 74.2
| 74.2
|
|
| ###
| ###
| ### |
2015-Feb-19 Thu
| ###
| ###
| ###
| 74.83
|
|
| ###
| ###
| 5.3 |
2015-Feb-18 Wed
| ###
| ###
| 74.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| 74.76
| 74.76
| ###
| 74.75
|
|
| 35.7
| 35.7
| ### |
2015-Feb-16 Mon
| ###
| 74.55
| 73.79
| 74.4
| 32,629
| ###
| 72.4
| 72.4
| 5.3 |
2015-Feb-13 Fri
| ###
| 74.41
| ###
| 74.24
| 57,150
| ###
| ###
| ###
| 5.3 |
2015-Feb-12 Thu
| 73.41
| 73.45
| 72.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 73.86
| 73.86
| 72.7
| 72.86
| 45,576
| ###
| 22.9
| 22.9
| 5.2 |
2015-Feb-10 Tue
| 73.7
| 73.7
| ###
| ###
| 23,954
| ###
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| 73.41
| 73.41
| ###
| ###
| 61,072
| 2,241,647
| 27.8
| 27.8
| 0.0 |
2015-Feb-06 Fri
| ###
| 73.86
| ###
| 73.5
|
|
| ###
| ###
| 5.3 |
2015-Feb-05 Thu
| ###
| 73.44
| 72.71
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| 72.77
| ###
| 72.41
| 72.84
| 116,123
| ###
| ###
| ###
| 5.2 |
|