eg: Prices for BHP
Currently Sat 25-Jun-21 08:18:10 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices Page 2...
TOC Company Info for VAS Limits 
| 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for VAS Bottom << 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 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jan-23 Thu | 103.78 | 103.81 | 103.2 | ### | 38.6 | 38.6 | 0.0 | ||
| 2025-Jan-22 Wed | ### | ### | 103.86 | ### | 243,356 | 12,637,477 | 68.0 | 68.0 | 0.0 |
| 2025-Jan-21 Tue | 103.59 | ### | ### | ### | 65.9 | 65.9 | 0.0 | ||
| 2025-Jan-20 Mon | 102.8 | ### | 102.73 | ### | ### | ### | 0.0 | ||
| 2025-Jan-17 Fri | 102.79 | ### | 102.4 | 102.49 | 30.3 | 30.3 | ### | ||
| 2025-Jan-16 Thu | ### | ### | 102.58 | ### | 159,876 | 8,200,040 | ### | ### | 0.0 |
| 2025-Jan-15 Wed | 101.72 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-14 Tue | ### | 101.84 | ### | 101.55 | ### | ### | ### | ||
| 2025-Jan-13 Mon | 101.42 | 101.58 | ### | ### | 301,678 | 15,322,225 | ### | ### | 0.0 |
| 2025-Jan-10 Fri | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2025-Jan-09 Thu | 102.55 | 102.72 | ### | 102.72 | ### | ### | 7.3 | ||
| 2025-Jan-08 Wed | ### | ### | 101.87 | ### | ### | ### | 0.0 | ||
| 2025-Jan-07 Tue | 102.2 | 102.42 | ### | 102.23 | 327,889 | ### | ### | ### | 7.3 |
| 2025-Jan-06 Mon | ### | ### | 101.77 | ### | ### | ### | 0.0 | ||
| 2025-Jan-03 Fri | 101.2 | ### | ### | 101.87 | ### | ### | ### | ||
| 2025-Jan-02 Thu | 100.74 | ### | 100.55 | 101.27 | 211,087 | ### | ### | ### | ### |
| 2024-Dec-31 Tue | ### | 102.23 | 101.73 | 101.73 | ### | ### | ### | ||
| 2024-Dec-30 Mon | ### | 102.78 | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2024-Dec-27 Fri | 102.46 | ### | ### | 102.81 | 250,378 | 0 | ### | ### | ### |
| 2024-Dec-24 Tue | ### | 102.4 | ### | 102.28 | 125,048 | 6,402,457 | 65.8 | 65.8 | 7.3 |
| 2024-Dec-23 Mon | 100.87 | ### | 100.87 | ### | 448,753 | 22,632,857 | ### | ### | 0.0 |
| 2024-Dec-20 Fri | ### | 101.27 | ### | ### | 623,685 | 31,580,289 | ### | ### | 0.0 |
| 2024-Dec-19 Thu | ### | ### | ### | ### | 38.7 | 38.7 | 0.0 | ||
| 2024-Dec-18 Wed | ### | 103.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-17 Tue | 102.43 | 103.57 | 102.25 | ### | ### | ### | 0.0 | ||
| 2024-Dec-16 Mon | ### | ### | 102.49 | 102.53 | 320,574 | ### | 41.9 | 41.9 | ### |
| 2024-Dec-13 Fri | ### | 103.29 | ### | ### | 463,124 | ### | 71.1 | 71.1 | 0.0 |
| 2024-Dec-12 Thu | ### | ### | 103.53 | ### | ### | ### | 0.0 | ||
| 2024-Dec-11 Wed | 104.23 | ### | 103.78 | 103.88 | 35.7 | 35.7 | 7.4 | ||
| 2024-Dec-10 Tue | ### | ### | ### | ### | 247,326 | 0 | 36.8 | 36.8 | 0.0 |
| 2024-Dec-09 Mon | 104.43 | 104.74 | ### | 104.74 | 317,557 | ### | 75.7 | 75.7 | ### |
| 2024-Dec-06 Fri | ### | ### | 104.73 | 104.73 | 150,344 | ### | ### | ### | ### |
| 2024-Dec-05 Thu | 105.57 | 105.71 | ### | 105.43 | 36.0 | 36.0 | ### | ||
| 2024-Dec-04 Wed | ### | 105.42 | 104.82 | ### | 156,570 | ### | ### | ### | 0.0 |
| 2024-Dec-03 Tue | ### | ### | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2024-Dec-02 Mon | ### | ### | ### | ### | 206,883 | 0 | ### | ### | 0.0 |
| 2024-Nov-29 Fri | 104.74 | ### | ### | 104.87 | ### | ### | ### | ||
| 2024-Nov-28 Thu | ### | 105.45 | ### | ### | 67.0 | 67.0 | 0.0 | ||
| 2024-Nov-27 Wed | 104.49 | 104.8 | ### | 104.54 | ### | ### | 7.5 | ||
| 2024-Nov-26 Tue | ### | ### | 103.89 | ### | 322,973 | ### | ### | ### | 0.0 |
| 2024-Nov-25 Mon | ### | ### | 104.7 | 104.7 | ### | ### | 7.5 | ||
| 2024-Nov-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-21 Thu | ### | ### | 103.26 | 103.4 | 42.6 | 42.6 | 7.4 | ||
| 2024-Nov-20 Wed | ### | ### | 103.43 | 103.5 | 432,245 | 22,353,550 | ### | ### | 7.4 |
| 2024-Nov-19 Tue | 103.23 | ### | ### | ### | 389,378 | 0 | 71.4 | 71.4 | 0.0 |
| 2024-Nov-18 Mon | ### | 103.45 | 102.45 | 103.25 | ### | ### | 7.4 | ||
| 2024-Nov-15 Fri | 102.77 | ### | 102.54 | ### | 70.6 | 70.6 | 0.0 | ||
| 2024-Nov-14 Thu | 102.28 | 102.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-13 Wed | ### | ### | 101.29 | ### | ### | ### | 0.0 | ||
| 2024-Nov-12 Tue | 102.54 | ### | ### | 102.56 | ### | ### | 7.3 | ||
| 2024-Nov-11 Mon | 102.55 | 102.84 | ### | ### | 658,274 | 33,848,449 | ### | ### | 0.0 |
| 2024-Nov-08 Fri | ### | 103.28 | 102.86 | ### | ### | ### | 0.0 | ||
| 2024-Nov-07 Thu | ### | ### | ### | ### | 358,488 | 0 | 43.9 | 43.9 | 0.0 |
| 2024-Nov-06 Wed | ### | ### | 101.42 | 101.73 | ### | ### | ### | ||
| 2024-Nov-05 Tue | ### | ### | ### | ### | 261,443 | 0 | ### | ### | 0.0 |
| 2024-Nov-04 Mon | 101.2 | 101.49 | 100.88 | 101.26 | 74.3 | 74.3 | 7.2 | ||
| 2024-Nov-01 Fri | ### | 100.75 | ### | 100.73 | 189,723 | ### | 70.5 | 70.5 | ### |
| 2024-Oct-31 Thu | ### | 101.49 | 100.84 | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | ### | ### | ### | 101.5 | ### | ### | 7.3 | ||
| 2024-Oct-29 Tue | 102.48 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-28 Mon | ### | ### | 101.75 | ### | 227,141 | ### | ### | ### | 0.0 |
| 2024-Oct-25 Fri | ### | ### | 101.86 | ### | 166,929 | ### | ### | ### | 0.0 |
| 2024-Oct-24 Thu | 101.78 | ### | 101.56 | 101.83 | 255,153 | ### | 70.7 | 70.7 | ### |
| 2024-Oct-23 Wed | ### | ### | 101.71 | ### | 202,624 | 10,304,443 | 37.8 | 37.8 | 0.0 |
| 2024-Oct-22 Tue | 102.8 | 102.81 | 101.76 | 101.81 | 312,076 | ### | ### | ### | 7.3 |
| 2024-Oct-21 Mon | ### | 103.73 | ### | 103.58 | ### | ### | 7.4 | ||
| 2024-Oct-18 Fri | ### | 103.41 | 102.52 | 102.78 | 293,086 | ### | 36.3 | 36.3 | ### |
| 2024-Oct-17 Thu | 103.77 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-16 Wed | ### | ### | ### | 102.84 | 141,780 | 0 | ### | ### | 7.3 |
| 2024-Oct-15 Tue | ### | 103.4 | ### | 103.25 | 194,475 | 10,054,357 | ### | ### | 7.4 |
| 2024-Oct-14 Mon | ### | ### | ### | ### | 41.2 | 41.2 | 0.0 | ||
| 2024-Oct-11 Fri | 101.87 | ### | 101.76 | ### | 97,229 | ### | ### | ### | 0.0 |
| 2024-Oct-10 Thu | ### | ### | 101.78 | ### | 35.0 | 35.0 | 0.0 | ||
| 2024-Oct-09 Wed | 101.89 | ### | 101.41 | 101.56 | ### | ### | 7.3 | ||
| 2024-Oct-08 Tue | ### | ### | 101.29 | 101.43 | ### | ### | 7.2 | ||
| 2024-Oct-07 Mon | 101.44 | 101.86 | ### | 101.83 | 67.4 | 67.4 | ### | ||
| 2024-Oct-04 Fri | 101.21 | 101.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-03 Thu | ### | ### | 101.53 | 101.79 | ### | ### | ### | ||
| 2024-Oct-02 Wed | 101.47 | 101.88 | 101.43 | ### | ### | ### | 0.0 | ||
| 2024-Oct-01 Tue | 102.26 | 102.27 | 101.51 | 101.79 | 347,520 | ### | ### | ### | ### |
| 2024-Sep-30 Mon | 103.42 | 103.78 | ### | 103.58 | ### | ### | 7.4 | ||
| 2024-Sep-27 Fri | ### | ### | 102.77 | ### | 91,882 | 4,721,356 | ### | ### | 0.0 |
| 2024-Sep-26 Thu | 102.29 | 102.82 | 102.29 | 102.74 | 59.1 | 59.1 | 7.3 | ||
| 2024-Sep-25 Wed | 102.41 | 102.55 | ### | 101.74 | ### | ### | 7.3 | ||
| 2024-Sep-24 Tue | ### | ### | 101.55 | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | 101.73 | ### | 203,950 | ### | ### | ### | 0.0 |
| 2024-Sep-20 Fri | 102.85 | ### | 102.43 | ### | 37.7 | 37.7 | 0.0 | ||
| 2024-Sep-19 Thu | ### | 102.72 | 101.72 | 102.49 | ### | ### | ### | ||
| 2024-Sep-18 Wed | 101.59 | ### | 101.48 | 101.84 | 112,347 | 5,700,486 | ### | ### | 7.3 |
| 2024-Sep-17 Tue | ### | ### | ### | 101.78 | 263,958 | 0 | ### | ### | 7.3 |
| 2024-Sep-16 Mon | 101.73 | ### | 101.51 | 101.56 | ### | ### | 7.3 | ||
| 2024-Sep-13 Fri | 101.5 | 101.89 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | 99.28 | 99.59 | ### | ### | ### | ||
| 2024-Sep-10 Tue | 100.26 | ### | 99.83 | 99.86 | 174,720 | 8,721,148 | 35.0 | 35.0 | 7.1 |
| 2024-Sep-09 Mon | 98.53 | ### | ### | 99.48 | ### | ### | 7.1 | ||
| 2024-Sep-06 Fri | 99.43 | ### | ### | 99.79 | 123,482 | 0 | 72.3 | 72.3 | 7.1 |
| 2024-Sep-05 Thu | ### | ### | ### | 99.41 | 137,670 | 0 | ### | ### | ### |
| 2024-Sep-04 Wed | 99.46 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-03 Tue | 100.57 | 100.83 | ### | 100.78 | 122,640 | ### | ### | ### | 7.2 |
Basic Bottom of Page