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 Sat 25-Dec-20 02:38:52 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 22...

     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 .. Tuesday 16th December 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 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 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 Next >>


End of day Prices (full format),

114 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Apr-07 Thu ### ### 62.75 ### ### ### 0.0
2016-Apr-06 Wed 62.57 62.82 ### 62.53 28.3 28.3 ###
2016-Apr-05 Tue 63.4 63.41 ### 62.26 137,321 ### ### ### 4.4
2016-Apr-04 Mon ### ### ### ### 25.0 25.0 0.0
2016-Apr-01 Fri ### ### 62.46 63.4 33,425 ### 25.7 25.7 4.5
2016-Mar-31 Thu ### ### ### ### 67.1 67.1 0.0
2016-Mar-30 Wed ### ### ### ### 24.5 24.5 0.0
2016-Mar-29 Tue 65.59 ### ### 64.45 ### ### ###
2016-Mar-24 Thu ### ### ### ### ### ### 0.0
2016-Mar-23 Wed 66.52 66.52 ### ### 28.6 28.6 0.0
2016-Mar-22 Tue 66.2 ### ### 66.23 ### ### ###
2016-Mar-21 Mon 66.7 66.7 ### ### ### ### 0.0
2016-Mar-18 Fri 66.78 66.86 ### 66.41 44,846 ### ### ### ###
2016-Mar-17 Thu ### 66.58 ### 66.27 72.3 72.3 ###
2016-Mar-16 Wed 65.5 ### 65.25 65.52 43,977 1,434,749 67.2 67.2 ###
2016-Mar-15 Tue 66.44 66.44 65.47 65.55 4.7
2016-Mar-14 Mon ### 66.81 ### 66.43 30,778 ### 76.5 76.5 4.7
2016-Mar-11 Fri ### 66.42 65.59 ### 347,949 22,966,373 ### ### 0.0
2016-Mar-10 Thu ### 66.4 ### ### 73.8 73.8 0.0
2016-Mar-09 Wed 65.46 ### ### 65.83 137,226 0 ### ### 4.7
2016-Mar-08 Tue ### ### 65.28 65.4 36.4 36.4 ###
2016-Mar-07 Mon 65.5 ### 65.5 65.81 85,577 2,802,646 72.9 72.9 ###
2016-Mar-04 Fri ### ### ### 65.26 28,554 0 ### ### ###
2016-Mar-03 Thu 64.4 ### 64.4 64.84 67.4 67.4 ###
2016-Mar-02 Wed ### 64.52 ### ### ### ### 0.0
2016-Mar-01 Tue 62.43 ### ### ### 18,643 0 ### ### 0.0
2016-Feb-29 Mon ### ### ### 62.44 ### ### 4.5
2016-Feb-26 Fri 62.57 62.57 61.7 ### 35,454 ### ### ### 0.0
2016-Feb-25 Thu ### 62.73 61.8 ### 31,259 1,946,341 ### ### 0.0
2016-Feb-24 Wed 63.2 63.2 ### ### 42,374 ### 21.9 21.9 0.0
2016-Feb-23 Tue ### ### 63.2 63.2 ### ### 4.5
2016-Feb-22 Mon ### 63.81 62.88 63.81 76.1 76.1 4.6
2016-Feb-19 Fri ### 63.4 ### 62.88 23,341 ### 36.8 36.8 ###
2016-Feb-18 Thu ### 63.5 62.82 ### ### ### 0.0
2016-Feb-17 Wed ### 62.59 ### 62.21 32.6 32.6 ###
2016-Feb-16 Tue 61.59 62.27 61.2 62.27 35,575 2,196,222 74.4 74.4 4.4
2016-Feb-15 Mon 61.56 61.75 ### ### 40,372 1,246,485 29.1 29.1 0.0
2016-Feb-12 Fri 60.79 60.87 ### 60.4 ### ### 4.3
2016-Feb-11 Thu 60.75 ### 60.51 ### 62,351 1,886,429 ### ### 0.0
2016-Feb-10 Wed 61.57 61.57 ### 60.54 148,478 ### 32.5 32.5 4.3
2016-Feb-09 Tue 62.77 62.77 ### 61.25 ### ### 4.4
2016-Feb-08 Mon ### ### 62.5 ### ### ### 0.0
2016-Feb-05 Fri ### ### 62.4 62.89 26.5 26.5 4.5
2016-Feb-04 Thu ### ### 62.2 ### ### ### 0.0
2016-Feb-03 Wed ### ### 61.84 ### 80,353 ### ### ### 0.0
2016-Feb-02 Tue 63.75 ### ### ### 63,181 0 ### ### 0.0
2016-Feb-01 Mon 63.72 64.2 ### ### ### ### 0.0
2016-Jan-29 Fri ### 63.5 ### 63.5 ### ### 4.5
2016-Jan-28 Thu ### ### ### ### 72.5 72.5 0.0
2016-Jan-27 Wed 63.51 63.52 62.46 ### 41,886 ### 24.7 24.7 0.0
2016-Jan-25 Mon 62.76 ### 62.76 ### ### ### 0.0
2016-Jan-22 Fri ### 62.44 61.88 62.25 39,124 2,431,947 ### ### ###
2016-Jan-21 Thu ### 62.5 61.54 61.59 ### ### ###
2016-Jan-20 Wed ### ### 61.24 61.53 54,957 1,682,783 ### ### ###
2016-Jan-19 Tue 61.89 ### ### ### 81,984 0 65.4 65.4 0.0
2016-Jan-18 Mon ### ### 60.87 61.7 66,370 2,019,970 ### ### 4.4
2016-Jan-15 Fri ### ### 61.75 61.87 ### ### ###
2016-Jan-14 Thu 62.2 ### ### 62.21 76,183 0 72.9 72.9 ###
2016-Jan-13 Wed 62.77 63.22 62.46 ### 91,377 ### 73.9 73.9 0.0
2016-Jan-12 Tue ### ### ### ### 144,959 0 ### ### 0.0
2016-Jan-11 Mon ### ### 61.81 62.57 174,485 5,392,458 ### ### ###
2016-Jan-08 Fri ### ### 62.52 63.43 ### ### ###
2016-Jan-07 Thu ### ### ### ### 27.8 27.8 0.0
2016-Jan-06 Wed ### ### 64.58 ### 24.0 24.0 0.0
2016-Jan-05 Tue ### 66.5 65.58 65.58 33,822 ### ### ### 4.7
2016-Jan-04 Mon ### ### 66.57 ### ### ### 0.0
2015-Dec-31 Thu 68.22 ### ### ### ### ### 0.0
2015-Dec-30 Wed ### 68.44 ### 68.23 25,856 ### ### ### ###
2015-Dec-29 Tue 66.7 67.54 ### 67.47 41,045 1,386,089 ### ### ###
2015-Dec-24 Thu 66.51 66.78 66.42 66.78 74.7 74.7 4.8
2015-Dec-23 Wed ### 66.27 ### ### 32,671 1,082,553 75.6 75.6 0.0
2015-Dec-22 Tue 65.89 66.41 65.43 65.56 ### ### 4.7
2015-Dec-21 Mon ### 65.7 ### 65.48 34,971 ### ### ### 4.7
2015-Dec-18 Fri ### 65.5 64.43 ### 52,827 ### ### ### 0.0
2015-Dec-17 Thu ### 65.73 ### 65.42 ### ### 4.7
2015-Dec-16 Wed 63.79 64.42 ### 64.25 102,778 3,310,479 70.2 70.2 ###
2015-Dec-15 Tue 63.41 63.77 ### ### 105,649 ### ### ### 0.0
2015-Dec-14 Mon 63.76 63.87 63.22 63.28 32.7 32.7 4.5
2015-Dec-11 Fri ### ### ### ### 27.2 27.2 0.0
2015-Dec-10 Thu ### ### ### 64.58 122,521 0 35.1 35.1 4.6
2015-Dec-09 Wed 65.43 ### ### 65.2 31,584 0 29.3 29.3 4.7
2015-Dec-08 Tue 65.78 ### ### 65.52 36.5 36.5 ###
2015-Dec-07 Mon ### ### ### 66.25 ### ### 4.7
2015-Dec-04 Fri 66.2 66.22 ### ### 57,121 1,891,276 29.2 29.2 0.0
2015-Dec-03 Thu ### ### ### ### 31.3 31.3 0.0
2015-Dec-02 Wed 67.58 67.58 ### 67.43 41,974 ### 37.5 37.5 ###
2015-Dec-01 Tue 66.2 67.57 ### ### ### ### 0.0
2015-Nov-30 Mon 66.83 66.83 ### 66.2 28.4 28.4 4.7
2015-Nov-27 Fri 67.2 67.5 ### ### ### ### 0.0
2015-Nov-26 Thu 66.7 ### ### 66.87 19,627 0 ### ### ###
2015-Nov-25 Wed 67.24 67.24 66.58 ### 32.4 32.4 0.0
2015-Nov-24 Tue 67.48 67.48 ### ### ### ### 0.0
2015-Nov-23 Mon ### 67.73 ### 67.59 71.6 71.6 4.8
2015-Nov-20 Fri 67.25 67.5 ### ### 37,229 1,256,478 ### ### 0.0
2015-Nov-19 Thu ### ### ### ### 46,480 0 78.3 78.3 0.0
2015-Nov-18 Wed ### 65.87 65.2 65.84 ### ### 4.7
2015-Nov-17 Tue ### ### ### ### 68.0 68.0 0.0
2015-Nov-16 Mon ### 64.51 ### 64.2 69.9 69.9 4.6
2015-Nov-13 Fri 64.83 ### 64.26 ### 60,624 1,947,849 74.7 74.7 0.0
2015-Nov-12 Thu 65.42 ### ### ### 32,888 0 ### ### 0.0
2015-Nov-11 Wed 65.52 65.76 ### 65.5 35,982 1,183,088 ### ### 4.7
2015-Nov-10 Tue ### ### ### ### 90,127 0 ### ### 0.0
2015-Nov-09 Mon 66.25 66.7 65.21 65.5 57,083 ### ### ### 4.7
2015-Nov-06 Fri ### ### ### ### 28,645 0 70.4 70.4 0.0
2015-Nov-05 Thu ### ### ### 66.24 ### ### ###
2015-Nov-04 Wed 66.88 ### ### 66.7 29,922 0 ### ### 4.8
2015-Nov-03 Tue ### 66.81 ### 66.5 79.1 79.1 4.8
2015-Nov-02 Mon 66.87 ### 65.74 65.75 26.4 26.4 ###
2015-Oct-30 Fri 66.89 ### ### 66.8 90,429 0 ### ### ###
2015-Oct-29 Thu 68.29 68.29 ### 67.24 43,778 ### ### ### 4.8
2015-Oct-28 Wed ### ### ### ### ### ### 0.0
2015-Oct-27 Tue ### ### ### ### 32,424 0 32.6 32.6 0.0
2015-Oct-26 Mon ### 68.73 ### 68.25 ### ### 4.9
2015-Oct-23 Fri 67.75 ### 67.75 ### ### ### 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 24 25 26 27 28 29 30 31 32 33 34 35 36 37 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 2025-12-20 02:38:52 thru 2025-12-20 02:38:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000