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 Sat 26-Jan-24 08:22:12 AM AEDT

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 20...

     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 .. Friday 23rd January 2026
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 113.175 10,416,548 ###


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 Next >>


End of day Prices (full format),

192 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2010-Dec-24 Fri 62.45 62.45 ### ### 29.0 29.0 0.0
2010-Dec-23 Thu 63.49 63.49 62.29 62.43 60,173 3,784,279 16.3 16.3 ###
2010-Dec-22 Wed ### 62.21 ### ### 15,346 ### 69.4 69.4 0.0
2010-Dec-21 Tue 61.88 ### 61.78 ### 54,949 1,697,374 ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 39.1 39.1 0.0
2010-Dec-17 Fri 62.5 62.5 61.83 61.83 13,243 823,251 ### ### ###
2010-Dec-16 Thu 61.86 ### 61.81 ### ### ### 0.0
2010-Dec-15 Wed 61.8 ### 61.8 61.89 69.7 69.7 ###
2010-Dec-14 Tue 62.45 62.49 61.84 ### 19,575 1,216,879 ### ### 0.0
2010-Dec-13 Mon 61.85 ### 61.8 61.8 36.9 36.9 4.4
2010-Dec-10 Fri ### ### 61.5 ### ### ### 0.0
2010-Dec-09 Thu ### 61.8 ### ### 50,041 ### ### ### 0.0
2010-Dec-08 Wed ### ### ### ### 36.1 36.1 0.0
2010-Dec-07 Tue 61.5 61.56 ### 61.56 ### ### 4.4
2010-Dec-06 Mon 61.21 61.21 ### ### 4,272 130,744 ### ### 0.0
2010-Dec-03 Fri ### ### ### ### 29,952 0 34.0 34.0 0.0
2010-Dec-02 Thu 60.41 ### ### 60.84 35,525 0 68.7 68.7 4.3
2010-Dec-01 Wed 59.48 59.59 59.27 59.59 14,886 884,674 69.3 69.3 ###
2010-Nov-30 Tue 59.89 ### 59.59 59.7 34,540 ### 37.3 37.3 4.3
2010-Nov-29 Mon 59.7 ### 59.25 ### ### ### 0.0
2010-Nov-26 Fri 59.87 ### 59.75 59.8 21,240 634,545 31.7 31.7 ###
2010-Nov-25 Thu 59.5 59.88 59.5 59.7 24,855 ### 70.3 70.3 4.3
2010-Nov-24 Wed 59 59.58 59 59.58 ### ### 4.3
2010-Nov-23 Tue ### ### 59.59 ### 17,882 ### 41.8 41.8 0.0
2010-Nov-22 Mon 60.41 ### 60.28 60.28 ### ### 4.3
2010-Nov-19 Fri 60.74 60.74 ### ### 39,186 1,190,078 30.0 30.0 0.0
2010-Nov-18 Thu 60.5 60.5 59.88 ### ### ### 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue 61.79 61.79 60.74 ### 47,159 ### 29.2 29.2 0.0
2010-Nov-15 Mon 60.88 61.25 60.84 60.89 46,147 2,817,043 71.3 71.3 ###
2010-Nov-12 Fri ### 61.49 60.88 ### 26,344 1,611,857 33.8 33.8 0.0
2010-Nov-11 Thu 61.5 61.5 ### ### 28.1 28.1 0.0
2010-Nov-10 Wed 61.7 61.7 60.8 ### 37,229 2,280,276 ### ### 0.0
2010-Nov-09 Tue ### ### 61.41 61.5 ### ### 4.4
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 32,280 0 ### ### 0.0
2010-Nov-04 Thu 61.4 ### ### 61.58 ### ### 4.4
2010-Nov-03 Wed ### ### 60.7 ### 10,755 ### 67.3 67.3 0.0
2010-Nov-02 Tue 60.59 ### 60.48 ### 70.0 70.0 0.0
2010-Nov-01 Mon ### 60.74 60.56 ### ### ### 0.0
2010-Oct-29 Fri 60.45 60.55 ### 60.21 55,970 ### ### ### ###
2010-Oct-28 Thu 60.46 ### 60.46 60.51 5,770 174,427 66.6 66.6 4.3
2010-Oct-27 Wed 60.58 ### 59.88 ### 38.9 38.9 0.0
2010-Oct-26 Tue ### 60.73 60.51 60.55 32,280 ### 36.6 36.6 4.3
2010-Oct-25 Mon 59.55 60.87 59.55 60.85 77.7 77.7 ###
2010-Oct-22 Fri ### ### ### ### 49,456 0 68.9 68.9 0.0
2010-Oct-21 Thu ### ### 59.7 59.84 12,088 360,826 ### ### 4.3
2010-Oct-20 Wed ### ### ### 59.7 60,178 0 27.9 27.9 4.3
2010-Oct-19 Tue 60.27 ### ### ### ### ### 0.0
2010-Oct-18 Mon 60.5 60.5 ### ### 35.9 35.9 0.0
2010-Oct-15 Fri ### 60.59 ### 60.5 65.8 65.8 ###
2010-Oct-14 Thu 60.41 ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### 59.7 56,453 0 30.5 30.5 4.3
2010-Oct-12 Tue 60.41 60.44 ### ### 35.8 35.8 0.0
2010-Oct-11 Mon 60.5 60.82 60.5 60.59 67.7 67.7 4.3
2010-Oct-08 Fri ### 60.53 60.23 60.4 44,887 2,710,277 ### ### 4.3
2010-Oct-07 Thu 60.41 60.59 60.29 60.56 66.9 66.9 4.3
2010-Oct-06 Wed ### 60.5 ### 60.49 ### ### ###
2010-Oct-05 Tue ### ### ### 59.44 71.6 71.6 4.2
2010-Oct-04 Mon 59.51 ### 59.51 59.77 ### ### ###
2010-Oct-01 Fri ### 60.5 ### ### 21.3 21.3 0.0
2010-Sep-30 Thu 66.79 66.79 ### ### 68,943 2,302,351 ### ### 0.0
2010-Sep-29 Wed ### ### ### 60.72 ### ### 4.3
2010-Sep-28 Tue 60.87 ### 60.7 ### 37,253 1,130,628 67.0 67.0 0.0
2010-Sep-27 Mon 60.87 ### 60.85 ### 42,724 1,299,877 70.8 70.8 0.0
2010-Sep-24 Fri 60.49 60.49 59.83 ### 27.8 27.8 0.0
2010-Sep-23 Thu ### 60.45 ### 60.45 13,922 ### ### ### 4.3
2010-Sep-22 Wed 60.45 60.51 ### 60.49 62,128 1,879,682 68.9 68.9 ###
2010-Sep-21 Tue ### ### 60.24 60.24 ### ### 4.3
2010-Sep-20 Mon ### ### ### ### 80,789 0 ### ### 0.0
2010-Sep-17 Fri 60.48 60.59 ### 60.59 18,678 565,850 63.1 63.1 4.3
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed 60.44 60.87 60.44 60.78 ### ### ###
2010-Sep-14 Tue 60.55 ### ### ### 131,173 0 30.8 30.8 0.0
2010-Sep-13 Mon ### ### ### 60.22 ### ### ###
2010-Sep-10 Fri 59.7 59.88 59.4 59.42 18,259 ### 29.9 29.9 4.2
2010-Sep-09 Thu 59.8 59.8 59.47 ### 399,387 23,817,443 ### ### 0.0
2010-Sep-08 Wed 59.49 59.49 ### ### 23,784 707,455 ### ### 0.0
2010-Sep-07 Tue ### ### ### 59.48 ### ### 4.2
2010-Sep-06 Mon 59.49 59.55 59.23 59.55 ### ### ###
2010-Sep-03 Fri 59.4 59.4 ### ### ### ### 0.0
2010-Sep-02 Thu ### 59.47 ### 58.8 ### ### 4.2
2010-Sep-01 Wed ### 58.43 ### ### ### ### 0.0
2010-Aug-31 Tue 57 57.58 57 ### ### ### 0.0
2010-Aug-30 Mon ### 57.75 57.56 ### 27,886 ### ### ### 0.0
2010-Aug-27 Fri 56.43 56.74 56 56.71 20,954 1,181,176 70.3 70.3 ###
2010-Aug-26 Thu 55.8 56.47 55.8 56.47 ### ### ###
2010-Aug-25 Wed 56.48 56.48 56 56 140,284 7,889,572 ### ### 4.0
2010-Aug-24 Tue ### ### 56.74 ### 27,221 772,259 ### ### 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 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 2026-01-24 08:22:12 thru 2026-01-24 08:22:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000