Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-Jun-22 10:22:13 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 18...

     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 19th 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 ### ### ###


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 Next >>


End of day Prices (full format),

180 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Feb-15 Fri ### ### 63.89 ### ### ### 0.0
2013-Feb-14 Thu 63.71 ### ### ### 72.9 72.9 0.0
2013-Feb-13 Wed 63.5 63.78 63.49 ### 8,926 ### ### ### 0.0
2013-Feb-12 Tue 63.5 ### ### ### 5,842 0 ### ### 0.0
2013-Feb-11 Mon ### ### ### 63.2 27.0 27.0 4.5
2013-Feb-08 Fri 62.84 63.27 62.84 63.24 45,585 ### 72.1 72.1 4.5
2013-Feb-07 Thu ### 62.8 62.45 62.8 28,982 ### 69.4 69.4 4.5
2013-Feb-06 Wed 62.5 ### 62.45 62.58 5,554 173,423 68.1 68.1 4.5
2013-Feb-05 Tue 62.48 62.48 ### 62.24 15,043 469,943 31.7 31.7 4.4
2013-Feb-04 Mon 63.8 63.8 62.4 62.48 20.1 20.1 4.5
2013-Feb-01 Fri 62.43 ### 62.4 ### ### ### 0.0
2013-Jan-31 Thu 62.2 62.41 ### ### 32.3 32.3 0.0
2013-Jan-30 Wed 62.24 ### 62.2 62.27 ### ### 4.4
2013-Jan-29 Tue 62.42 62.45 ### 62.2 30.1 30.1 4.4
2013-Jan-25 Fri 61.45 61.55 ### 61.48 ### ### ###
2013-Jan-24 Thu 60.86 61.24 60.86 61.2 ### ### ###
2013-Jan-23 Wed 60.8 61.2 60.8 61.2 77.2 77.2 ###
2013-Jan-22 Tue 60.83 ### ### 60.75 37,746 0 37.6 37.6 ###
2013-Jan-21 Mon 60.75 ### ### 60.76 13,753 0 71.1 71.1 ###
2013-Jan-18 Fri ### ### ### 60.73 10,570 0 26.6 26.6 4.3
2013-Jan-17 Thu 60.25 60.88 60.25 60.59 77.7 77.7 4.3
2013-Jan-16 Wed ### ### ### ### 12,942 0 66.0 66.0 0.0
2013-Jan-15 Tue ### 60.45 ### ### ### ### 0.0
2013-Jan-14 Mon ### ### ### ### 71.8 71.8 0.0
2013-Jan-11 Fri ### 60.25 ### ### 4,870 ### 28.6 28.6 0.0
2013-Jan-10 Thu 59.51 ### 59.51 ### 7,086 210,843 ### ### 0.0
2013-Jan-09 Wed ### ### 59.83 59.87 8,244 ### ### ### ###
2013-Jan-08 Tue 60.2 60.88 59.76 59.76 31.2 31.2 4.3
2013-Jan-07 Mon 60.7 60.7 ### ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 12,425 0 23.0 23.0 0.0
2013-Jan-03 Thu 60.2 ### 60.2 ### 11,640 ### ### ### 0.0
2013-Jan-02 Wed ### 60.25 59.4 ### 16,378 ### ### ### 0.0
2012-Dec-31 Mon 60.25 ### ### ### 5,384 0 ### ### 0.0
2012-Dec-28 Fri 60.21 60.45 60.21 ### 3,428 ### 69.6 69.6 0.0
2012-Dec-27 Thu 60.25 60.25 59.82 ### ### ### 0.0
2012-Dec-24 Mon ### ### 59.82 59.82 6,143 ### 21.1 21.1 4.3
2012-Dec-21 Fri ### ### 59.55 ### 330,882 ### 33.9 33.9 0.0
2012-Dec-20 Thu ### 59.87 59.46 ### ### ### 0.0
2012-Dec-19 Wed ### ### ### 59.43 10,941 0 28.8 28.8 4.2
2012-Dec-18 Tue ### 59.44 59.28 ### 6,627 393,378 ### ### 0.0
2012-Dec-17 Mon 59.22 59.22 59 ### 1,656 97,886 ### ### 0.0
2012-Dec-14 Fri 59.59 59.59 ### 59.22 22.1 22.1 4.2
2012-Dec-13 Thu 59.48 59.48 ### ### 12,651 376,240 27.1 27.1 0.0
2012-Dec-12 Wed ### ### ### ### 19,441 0 ### ### 0.0
2012-Dec-11 Tue ### ### ### 59 12,153 0 ### ### 4.2
2012-Dec-10 Mon 58.72 58.88 58.72 58.74 74.8 74.8 4.2
2012-Dec-07 Fri 58.49 ### 58.49 ### 75.4 75.4 0.0
2012-Dec-06 Thu 58.79 58.79 ### 58.23 25.1 25.1 ###
2012-Dec-05 Wed ### 58.28 ### 58.28 ### ### 4.2
2012-Dec-04 Tue 58.25 58.44 ### ### 9,985 ### 38.7 38.7 0.0
2012-Dec-03 Mon 58.4 58.5 58.21 58.4 10,153 592,478 ### ### ###
2012-Nov-30 Fri ### ### ### ### 9,953 0 ### ### 0.0
2012-Nov-29 Thu 57.46 ### 57.46 ### 72.0 72.0 0.0
2012-Nov-28 Wed 57.29 ### ### 57.29 ### ### 4.1
2012-Nov-27 Tue ### 57.54 ### ### 71.7 71.7 0.0
2012-Nov-26 Mon ### ### ### ### 6,144 0 ### ### 0.0
2012-Nov-23 Fri 57 57.29 56.79 ### ### ### 0.0
2012-Nov-22 Thu ### ### 56.77 ### 25.8 25.8 0.0
2012-Nov-21 Wed 56.42 ### 55.54 56.4 37,874 ### 34.1 34.1 4.0
2012-Nov-20 Tue 56.21 ### 56.21 ### 4,320 ### ### ### 0.0
2012-Nov-19 Mon 56.27 ### ### 56.2 16,058 0 ### ### 4.0
2012-Nov-16 Fri 56 ### ### 56 1,626 0 ### ### 4.0
2012-Nov-15 Thu 57 57 ### ### ### ### 0.0
2012-Nov-14 Wed 56.75 56.75 56.44 56.7 7,473 ### ### ### ###
2012-Nov-13 Tue 57.5 57.5 ### ### 31.3 31.3 0.0
2012-Nov-12 Mon 57.4 57.58 57.29 57.52 74.0 74.0 4.1
2012-Nov-09 Fri 57.28 57.58 57.28 57.51 4,923 282,727 ### ### 4.1
2012-Nov-08 Thu 57.89 57.89 ### 57.54 5,228 151,324 ### ### ###
2012-Nov-07 Wed ### ### 57.54 57.58 26.0 26.0 4.1
2012-Nov-06 Tue 57.22 57.54 57.22 57.49 5,541 317,942 ### ### ###
2012-Nov-05 Mon 57.2 57.25 ### 57.22 ### ### 4.1
2012-Nov-02 Fri ### ### 57.2 57.23 9,358 ### ### ### 4.1
2012-Nov-01 Thu ### ### 57.25 57.25 9,081 259,943 25.9 25.9 ###
2012-Oct-31 Wed ### ### ### ### ### ### 0.0
2012-Oct-30 Tue 58 58 ### 57.56 30.9 30.9 ###
2012-Oct-29 Mon 57.8 57.8 57.44 57.51 13,376 770,725 27.2 27.2 4.1
2012-Oct-26 Fri 57.86 ### ### 57.72 ### ### 4.1
2012-Oct-25 Thu 57.75 ### 57.75 57.89 ### ### ###
2012-Oct-24 Wed ### ### 57.75 57.88 ### ### 4.1
2012-Oct-23 Tue 58.21 58.51 58.21 ### 71.0 71.0 0.0
2012-Oct-22 Mon 58 58.22 ### ### ### ### 0.0
2012-Oct-19 Fri 58.29 58.55 ### 58.55 2,245 65,722 66.1 66.1 4.2
2012-Oct-18 Thu 58.5 58.72 ### ### 5,622 ### ### ### 0.0
2012-Oct-17 Wed 58.49 58.49 ### ### 6,677 ### ### ### 0.0
2012-Oct-16 Tue 57.76 57.89 ### ### ### ### 0.0
2012-Oct-15 Mon 57.46 57.59 ### 57.46 73.6 73.6 4.1
2012-Oct-12 Fri 57.75 57.75 57.51 57.55 9,425 ### ### ### ###
2012-Oct-11 Thu ### 57.57 57.25 57.57 5,070 ### 72.8 72.8 4.1
2012-Oct-10 Wed 57.5 ### 57.45 57.58 7,651 219,774 69.7 69.7 4.1
2012-Oct-09 Tue 57.5 57.84 57.5 ### 66.8 66.8 0.0
2012-Oct-08 Mon 57.58 ### 57.41 57.42 ### ### ###
2012-Oct-05 Fri 57.41 57.59 ### 57.59 ### ### ###
2012-Oct-04 Thu ### ### ### ### 68.3 68.3 0.0
2012-Oct-03 Wed ### ### 56.8 ### ### ### 0.0
2012-Oct-02 Tue ### ### ### ### ### ### 0.0
2012-Oct-01 Mon ### ### ### ### 1,220 0 ### ### 0.0
2012-Sep-28 Fri 57 ### ### ### ### ### 0.0
2012-Sep-27 Thu ### ### 56.55 ### ### ### 0.0
2012-Sep-26 Wed 56.85 56.85 ### 56.8 8,175 232,374 28.9 28.9 4.1
2012-Sep-25 Tue 57.5 57.5 ### ### 4,273 122,848 24.7 24.7 0.0
2012-Sep-24 Mon 57.4 57.4 ### ### 7,152 ### ### ### 0.0
2012-Sep-21 Fri 57.5 57.5 ### 57.41 4,040 116,150 28.1 28.1 ###
2012-Sep-20 Thu ### ### 57.25 ### 3,784 ### ### ### 0.0
2012-Sep-19 Wed 57.23 57.53 ### 57.53 13,156 ### 70.7 70.7 ###
2012-Sep-18 Tue 57.2 ### ### 57.28 11,741 0 70.0 70.0 ###
2012-Sep-17 Mon 57.44 57.47 57.2 ### ### ### 0.0
2012-Sep-14 Fri 56.8 ### 56.8 ### 69.7 69.7 0.0
2012-Sep-13 Thu 56.8 56.8 56.48 56.5 ### ### 4.0
2012-Sep-12 Wed 56.5 56.8 56.5 56.8 ### ### 4.1
2012-Sep-11 Tue ### ### ### ### 5,822 0 70.7 70.7 0.0
2012-Sep-10 Mon 56.79 56.79 56.24 56.43 12,274 ### ### ### ###
2012-Sep-07 Fri ### ### ### ### 28.7 28.7 0.0
2012-Sep-06 Thu ### ### ### ### 27.4 27.4 0.0
2012-Sep-05 Wed 55.49 ### ### ### 80.7 80.7 0.0
2012-Sep-04 Tue 56.29 56.29 ### ### 32.0 32.0 0.0
2012-Sep-03 Mon 56 ### 55.77 56.25 12,741 355,282 73.7 73.7 4.0
2012-Aug-31 Fri ### 56 55.8 56 6,387 ### 72.8 72.8 4.0
2012-Aug-30 Thu 56.44 56.44 55.85 55.85 2,320 130,256 ### ### ###
2012-Aug-29 Wed ### 56.44 ### 56.44 5,070 143,075 73.4 73.4 ###
2012-Aug-28 Tue ### 56.5 56.24 56.42 75.4 75.4 ###
2012-Aug-27 Mon ### ### 56.25 56.25 16,281 ### 31.2 31.2 4.0
2012-Aug-24 Fri 56.7 56.7 ### 56.29 8,325 ### 28.1 28.1 ###
2012-Aug-23 Thu 57 57.5 56.57 56.72 ### ### ###
2012-Aug-22 Wed ### ### 56.43 56.59 33.2 33.2 4.0
2012-Aug-21 Tue 56.45 56.85 ### 56.7 9,556 271,629 72.5 72.5 ###
2012-Aug-20 Mon ### 56.47 ### 56.42 ### ### ###
2012-Aug-17 Fri 55.8 ### 55.58 ### 61.2 61.2 0.0
2012-Aug-16 Thu 55 55.53 55 55.43 76.9 76.9 ###
2012-Aug-15 Wed 54.49 55.45 54.49 55.45 ### ### ###
2012-Aug-14 Tue 55 55.21 ### ### 4,859 ### 74.2 74.2 0.0
2012-Aug-13 Mon ### ### ### ### 5,542 0 29.1 29.1 0.0
2012-Aug-10 Fri ### ### ### ### ### ### 0.0
2012-Aug-09 Thu 55.49 55.5 55.26 55.4 17,481 ### 27.2 27.2 4.0
2012-Aug-08 Wed 55.2 55.47 ### ### 6,375 ### 71.8 71.8 0.0
2012-Aug-07 Tue 54.79 ### 54.79 ### 4,047 ### 74.5 74.5 0.0
2012-Aug-06 Mon ### ### 54.75 54.86 9,355 ### 28.9 28.9 3.9
2012-Aug-03 Fri 54.53 54.53 ### ### 24.3 24.3 0.0
2012-Aug-02 Thu 54.75 ### 54.56 54.78 65.8 65.8 3.9
2012-Aug-01 Wed 54.46 54.78 54.46 54.72 79.1 79.1 3.9
2012-Jul-30 Mon 54.54 ### 54.41 54.45 ### ### ###
2012-Jul-27 Fri 53.48 ### 53.48 ### 74.6 74.6 0.0
2012-Jul-26 Thu ### 53.26 ### 53.2 8,542 227,473 74.6 74.6 3.8
2012-Jul-25 Wed ### ### 52.4 ### ### ### 0.0
2012-Jul-24 Tue ### ### 52.73 ### 76.0 76.0 0.0
2012-Jul-23 Mon 53.42 53.42 ### ### 7,324 195,624 ### ### 0.0
2012-Jul-20 Fri 53.87 ### 53.87 54 10,872 ### 68.3 68.3 3.9
2012-Jul-19 Thu ### 53.77 ### 53.77 7,481 201,126 76.7 76.7 ###
2012-Jul-18 Wed ### ### 52.88 ### 5,379 142,220 ### ### 0.0
2012-Jul-17 Tue 52.7 ### 52.7 ### 1,574 41,474 ### ### 0.0
2012-Jul-13 Fri ### ### 52.29 52.51 71.8 71.8 ###
2012-Jul-12 Thu 52.7 52.74 ### ### 28.6 28.6 0.0
2012-Jul-11 Wed 52.7 ### 52.4 ### ### ### 0.0
2012-Jul-10 Tue ### ### 52.53 ### 5,552 145,823 32.7 32.7 0.0
2012-Jul-09 Mon 53.48 53.48 52.84 ### 3,371 ### ### ### 0.0
2012-Jul-06 Fri 53.29 53.48 53.23 53.48 3,572 190,584 ### ### 3.8
2012-Jul-05 Thu 53.56 ### 53.43 53.48 28.3 28.3 3.8
2012-Jul-04 Wed 53.44 53.56 ### 53.49 60.6 60.6 ###
2012-Jul-03 Tue ### ### 52.89 52.89 ### ### 3.8
2012-Jul-02 Mon ### ### ### ### 75.0 75.0 0.0
2012-Jun-29 Fri ### 53.29 52.25 ### 67.1 67.1 0.0
2012-Jun-28 Thu ### 52.77 ### ### 14,258 ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 72.1 72.1 0.0
2012-Jun-26 Tue ### ### 51.86 ### 13,554 351,455 33.2 33.2 0.0
2012-Jun-25 Mon 52.25 52.25 51.74 ### 20,481 ### 39.9 39.9 0.0
2012-Jun-22 Fri 52.24 52.48 52.22 52.29 ### ### ###
2012-Jun-21 Thu ### ### 52.83 52.83 ### ### ###
2012-Jun-20 Wed ### ### ### ### 31.1 31.1 0.0
2012-Jun-19 Tue ### ### ### 53.29 75.8 75.8 ###
2012-Jun-18 Mon 53.23 53.56 53.23 53.43 68.1 68.1 ###
2012-Jun-15 Fri 52.48 52.54 ### 52.42 ### ### 3.7
2012-Jun-14 Thu 55 55 ### ### 14,377 ### ### ### 0.0
2012-Jun-13 Wed 53 53 52.42 52.44 6,846 360,852 ### ### 3.7
2012-Jun-12 Tue ### 52.78 52.5 ### 6,643 349,687 76.7 76.7 0.0
2012-Jun-08 Fri ### ### 52.46 ### 7,584 198,928 35.2 35.2 0.0
2012-Jun-07 Thu 53 54 53 ### 12,929 ### ### ### 0.0
2012-Jun-06 Wed ### 53.24 52.2 52.44 8,485 447,329 ### ### 3.7
2012-Jun-05 Tue 51.8 52.29 51.8 52.2 5,322 276,983 72.1 72.1 3.7
2012-Jun-04 Mon 54 54 51.55 51.7 ### ### 3.7
2012-Jun-01 Fri 52.5 ### ### 52.56 9,523 0 78.1 78.1 3.8
2012-May-31 Thu 52.84 52.84 ### ### 19.3 19.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 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 2025-06-22 10:22:13 thru 2025-06-22 10:22:14 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000