Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 25-Jun-18 03:00:28 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 23...

     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 17th 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 24 Next >>


End of day Prices (full format),

168 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Aug-06 Fri 58.5 ### 58.46 ### 4,888 142,876 68.6 68.6 0.0
2010-Aug-05 Thu 59 59 58.71 58.76 ### ### 4.2
2010-Aug-04 Wed 58.73 58.77 58.42 58.53 31.4 31.4 ###
2010-Aug-03 Tue ### ### 58.59 58.73 8,150 238,754 ### ### ###
2010-Aug-02 Mon ### 58.45 ### 58.4 11,227 ### 67.2 67.2 ###
2010-Jul-30 Fri ### ### 57.51 57.76 ### ### 4.1
2010-Jul-29 Thu ### 58.22 ### 58.22 ### ### 4.2
2010-Jul-28 Wed ### 58.22 57.76 ### ### ### 0.0
2010-Jul-27 Tue 58 ### 57.7 57.87 20,152 581,385 ### ### ###
2010-Jul-26 Mon 57.82 58 ### 57.76 ### ### 4.1
2010-Jul-23 Fri 57.4 57.5 ### 57.4 37,026 ### ### ### ###
2010-Jul-22 Thu 55.5 56.79 55.5 ### ### ### 0.0
2010-Jul-21 Wed 56.8 ### ### 56.76 8,550 0 32.2 32.2 4.1
2010-Jul-20 Tue ### 56.79 ### ### 57,583 ### ### ### 0.0
2010-Jul-19 Mon 56 ### ### ### ### ### 0.0
2010-Jul-16 Fri ### ### 56.79 ### 11,676 331,540 31.9 31.9 0.0
2010-Jul-15 Thu 57.47 57.47 ### 57.24 ### ### 4.1
2010-Jul-14 Wed ### ### ### ### 23.9 23.9 0.0
2010-Jul-13 Tue 56.8 ### ### 56.4 30.0 30.0 4.0
2010-Jul-12 Mon 56.52 56.86 56.45 56.78 70.4 70.4 4.1
2010-Jul-09 Fri ### 56.55 ### 56.55 69.1 69.1 ###
2010-Jul-08 Thu 55.81 ### 55.7 ### 77,378 2,154,977 ### ### 0.0
2010-Jul-07 Wed ### 55.21 54.5 54.72 36.2 36.2 3.9
2010-Jul-06 Tue ### ### 53.85 ### ### ### 0.0
2010-Jul-05 Mon ### ### ### 54.47 28.3 28.3 ###
2010-Jul-02 Fri 55 55.5 54.4 54.4 75,771 ### 24.4 24.4 3.9
2010-Jul-01 Thu 55.7 55.7 ### ### 17.7 17.7 0.0
2010-Jun-30 Wed 56.5 56.5 ### ### 26.8 26.8 0.0
2010-Jun-29 Tue ### 57.45 ### ### ### ### 0.0
2010-Jun-28 Mon ### 57.55 ### ### 36,248 ### ### ### 0.0
2010-Jun-25 Fri ### ### 57.5 ### ### ### 0.0
2010-Jun-24 Thu 58.75 ### 58.49 58.49 71,558 ### 36.5 36.5 4.2
2010-Jun-23 Wed 58.79 58.85 58.51 58.51 404,446 ### 38.7 38.7 ###
2010-Jun-22 Tue ### ### ### 59.4 24,450 0 28.6 28.6 4.2
2010-Jun-21 Mon ### ### ### ### ### ### 0.0
2010-Jun-18 Fri 59.5 59.5 ### ### 157,027 4,671,553 ### ### 0.0
2010-Jun-17 Thu ### ### 58.75 58.87 46,683 ### 20.2 20.2 ###
2010-Jun-16 Wed ### ### ### ### ### ### 0.0
2010-Jun-15 Tue ### 58.71 58.41 ### 72.8 72.8 0.0
2010-Jun-11 Fri ### ### ### ### 26,748 0 ### ### 0.0
2010-Jun-10 Thu ### 57.75 57.25 ### 6,580 378,350 69.3 69.3 0.0
2010-Jun-09 Wed 56.85 ### ### ### 11,259 0 ### ### 0.0
2010-Jun-08 Tue 57 57 ### 56.8 23,072 657,552 24.5 24.5 4.1
2010-Jun-07 Mon 57.48 57.48 55.5 ### ### ### 0.0
2010-Jun-04 Fri ### ### 57.72 57.88 ### ### 4.1
2010-Jun-03 Thu ### 58.29 57.71 58.2 31,175 1,808,150 ### ### 4.2
2010-Jun-02 Wed ### 57.54 56.82 ### 24,044 ### ### ### 0.0
2010-Jun-01 Tue ### ### ### 57.29 16,072 0 ### ### 4.1
2010-May-31 Mon ### 57.8 57.58 57.71 14,646 844,927 ### ### 4.1
2010-May-28 Fri 58 58 ### ### ### ### 0.0
2010-May-27 Thu 55.78 56.88 55.78 56.88 31,620 1,781,154 76.0 76.0 4.1
2010-May-26 Wed ### 56.57 ### ### ### ### 0.0
2010-May-25 Tue 56.21 ### 55.42 55.53 ### ### ###
2010-May-24 Mon ### ### ### ### 69.1 69.1 0.0
2010-May-21 Fri 56 ### ### 56 58.1 58.1 4.0
2010-May-20 Thu ### ### ### 56.2 ### ### 4.0
2010-May-19 Wed ### ### ### 57.23 59,375 0 ### ### 4.1
2010-May-18 Tue 58.7 58.7 57.85 ### 13,243 ### 35.9 35.9 0.0
2010-May-17 Mon ### ### 58.2 58.2 22,282 ### 34.0 34.0 4.2
2010-May-14 Fri 60.44 60.44 59.74 60.2 ### ### ###
2010-May-13 Thu ### ### ### 60.44 ### ### 4.3
2010-May-12 Wed 59.45 59.79 59.23 59.42 162,852 9,691,322 32.8 32.8 4.2
2010-May-11 Tue ### ### ### ### 11.9 11.9 0.0
2010-May-10 Mon 59 ### 58.47 ### 21,824 638,024 ### ### 0.0
2010-May-07 Fri 58 ### ### 58.2 53.0 53.0 4.2
2010-May-06 Thu 59.49 ### ### 59.45 41,321 0 ### ### ###
2010-May-05 Wed 60.5 ### ### 60.5 38,828 0 ### ### ###
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon ### ### 61.57 ### 13,459 ### 74.3 74.3 0.0
2010-Apr-30 Fri ### 62.45 62.25 62.25 6,155 ### ### ### ###
2010-Apr-29 Thu 62.4 62.4 ### ### 40.6 40.6 0.0
2010-Apr-28 Wed ### ### ### 62.47 30,956 0 29.0 29.0 4.5
2010-Apr-27 Tue ### ### ### ### 18.6 18.6 0.0
2010-Apr-23 Fri ### 63.44 ### 63.28 31,176 ### 72.1 72.1 4.5
2010-Apr-22 Thu 63.88 63.88 63.27 63.48 ### ### 4.5
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### 63.78 63.8 7,327 233,658 ### ### 4.6
2010-Apr-19 Mon 64.45 65.73 63.57 63.57 ### ### ###
2010-Apr-16 Fri 64.8 64.8 ### 64.52 34.9 34.9 4.6
2010-Apr-15 Thu ### ### 64.77 64.77 ### ### ###
2010-Apr-14 Wed 64.48 ### 64.4 ### ### ### 0.0
2010-Apr-13 Tue 64.41 64.46 ### ### 43.2 43.2 0.0
2010-Apr-12 Mon 64.41 ### 64.41 64.55 10,622 342,081 68.3 68.3 ###
2010-Apr-09 Fri 66.5 66.5 ### ### 8.9 8.9 0.0
2010-Apr-08 Thu 64.24 64.24 63.85 ### 29,171 1,868,256 ### ### 0.0
2010-Apr-07 Wed ### ### 64.23 64.29 9,285 298,187 ### ### 4.6
2010-Apr-06 Tue ### ### ### ### 44,422 0 67.9 67.9 0.0
2010-Apr-01 Thu 63.87 63.87 63.29 ### ### ### 0.0
2010-Mar-31 Wed ### ### 63.8 63.89 23,674 ### ### ### ###
2010-Mar-30 Tue ### 64.22 63.88 ### ### ### 0.0
2010-Mar-29 Mon ### ### 63.77 63.82 5,488 174,984 4.6
2010-Mar-26 Fri 63.5 ### ### ### 6,025 0 ### ### 0.0
2010-Mar-25 Thu 63.76 63.76 63.46 63.52 ### ### 4.5
2010-Mar-24 Wed ### ### ### 63.76 ### ### 4.6
2010-Mar-23 Tue ### ### 63.44 63.77 30.9 30.9 4.6
2010-Mar-22 Mon 63.5 63.5 ### ### ### ### 0.0
2010-Mar-19 Fri ### ### 63.4 63.46 55,525 1,760,142 ### ### 4.5
2010-Mar-18 Thu 63.5 63.54 63.26 63.52 ### ### 4.5
2010-Mar-17 Wed 63.25 ### ### ### 67.0 67.0 0.0
2010-Mar-16 Tue ### 62.76 ### 62.52 79.2 79.2 4.5
2010-Mar-15 Mon ### ### 62.5 62.5 19,381 605,656 35.1 35.1 4.5
2010-Mar-12 Fri ### ### 62.73 62.81 ### ### ###
2010-Mar-11 Thu ### ### ### 62.73 26,872 0 32.2 32.2 ###
2010-Mar-10 Wed ### ### ### 62.77 10,775 0 ### ### ###
2010-Mar-09 Tue 62.58 62.88 62.47 62.87 7,020 439,978 72.8 72.8 ###
2010-Mar-08 Mon ### ### ### 62.58 13,674 0 76.2 76.2 4.5
2010-Mar-05 Fri ### ### ### ### 27,848 0 ### ### 0.0
2010-Mar-04 Thu ### ### 61.56 61.87 49,685 ### 32.7 32.7 ###
2010-Mar-03 Wed 61.42 61.72 ### ### 23,588 727,925 ### ### 0.0
2010-Mar-02 Tue ### ### ### ### 68,585 0 37.6 37.6 0.0
2010-Mar-01 Mon 64.85 64.85 60.23 60.88 4.6 4.6 4.3
2010-Feb-26 Fri ### ### 59.76 ### ### ### 0.0
2010-Feb-25 Thu ### ### ### ### 30.2 30.2 0.0
2010-Feb-24 Wed 60.83 60.83 ### ### 7,989 242,985 ### ### 0.0
2010-Feb-23 Tue ### ### ### ### 34.9 34.9 0.0
2010-Feb-22 Mon ### ### 60.79 ### 68.3 68.3 0.0
2010-Feb-19 Fri 60.23 ### 59.7 59.84 12,441 ### ### ### 4.3
2010-Feb-18 Thu 60.5 ### ### 60.25 35.7 35.7 ###
2010-Feb-17 Wed ### 60.46 ### 60.46 9,753 ### 70.2 70.2 4.3
2010-Feb-16 Tue ### 59.56 ### ### 10,228 304,589 ### ### 0.0
2010-Feb-15 Mon 59 ### 58.77 58.8 ### ### 4.2
2010-Feb-12 Fri 59.55 59.55 ### 58.87 ### ### ###
2010-Feb-11 Thu 58.75 ### 58.25 58.8 61.4 61.4 4.2
2010-Feb-10 Wed ### 59 ### ### 9,252 ### 30.6 30.6 0.0
2010-Feb-09 Tue ### ### 57.72 58.22 ### ### 4.2
2010-Feb-08 Mon ### ### 58.43 58.47 12,470 ### 3.0 3.0 ###
2010-Feb-05 Fri 59 59 58 ### 22,754 ### ### ### 0.0
2010-Feb-04 Thu ### ### 59.44 59.49 12,442 369,776 33.4 33.4 ###
2010-Feb-03 Wed ### ### ### ### 31.1 31.1 0.0
2010-Feb-02 Tue ### 59.42 ### ### 22,142 ### ### ### 0.0
2010-Feb-01 Mon ### ### 58.47 58.47 52.1 52.1 ###
2010-Jan-29 Fri 60.76 60.76 ### ### 26,681 ### 25.3 25.3 0.0
2010-Jan-28 Thu ### ### 59.85 ### 73.7 73.7 0.0
2010-Jan-27 Wed ### ### 59.7 ### 12.3 12.3 0.0
2010-Jan-25 Mon 60.25 ### ### ### 8,249 0 ### ### 0.0
2010-Jan-22 Fri 62.4 62.4 ### 61.29 12,784 ### ### ### 4.4
2010-Jan-21 Thu 62.75 62.75 ### 62.4 ### ### 4.5
2010-Jan-20 Wed 63.42 63.42 62.84 62.88 6,679 421,645 35.6 35.6 ###
2010-Jan-19 Tue ### ### 62.78 62.88 22.0 22.0 ###
2010-Jan-18 Mon ### 63.49 ### ### 71.8 71.8 0.0
2010-Jan-15 Fri ### ### 62.83 ### ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 4,455 0 26.5 26.5 0.0
2010-Jan-13 Wed 63.55 63.55 ### 62.89 ### ### 4.5
2010-Jan-12 Tue 68.49 68.49 63.29 ### 14,184 934,583 ### ### 0.0
2010-Jan-11 Mon 63.75 ### 63.72 ### ### ### 0.0
2010-Jan-08 Fri 63.5 ### ### ### 5,223 0 35.7 35.7 0.0
2010-Jan-07 Thu 63.73 63.73 ### ### ### ### 0.0
2010-Jan-06 Wed 63.77 63.77 63.4 63.49 8,573 ### ### ### ###
2010-Jan-05 Tue 63.7 63.75 63.47 63.58 10,083 641,379 ### ### ###
2010-Jan-04 Mon ### ### ### ### 29.4 29.4 0.0
2009-Dec-31 Thu ### ### 63.25 63.51 9,522 ### 5.0 5.0 ###
2009-Dec-30 Wed ### ### ### ### ### ### 0.0
2009-Dec-29 Tue ### ### ### 63.25 16,558 0 ### ### 4.5
2009-Dec-24 Thu 61.2 ### 61.2 62.2 ### ### 4.4
2009-Dec-23 Wed 61.46 61.79 61.46 61.79 19,157 1,180,550 ### ### ###
2009-Dec-22 Tue ### ### ### ### 67.9 67.9 0.0
2009-Dec-21 Mon ### ### 60.82 ### 5,675 172,576 ### ### 0.0
2009-Dec-18 Fri 60.7 60.7 ### 60.25 28.1 28.1 ###
2009-Dec-17 Thu 61.84 61.84 60.5 60.72 14,442 ### ### ### 4.3
2009-Dec-16 Wed 60.87 ### 60.79 60.82 83,726 2,544,851 ### ### 4.3
2009-Dec-15 Tue ### ### ### ### 429,071 0 68.7 68.7 0.0
2009-Dec-14 Mon 62.84 62.84 ### ### ### ### 0.0
2009-Dec-11 Fri ### ### 60.44 60.56 4,324 130,671 ### ### 4.3
2009-Dec-10 Thu 60.4 ### ### ### 5,443 0 ### ### 0.0
2009-Dec-09 Wed 61.5 61.5 ### ### 441,923 ### 22.5 22.5 0.0
2009-Dec-08 Tue ### ### 60.81 60.88 3,980 ### 13.7 13.7 4.3
2009-Dec-07 Mon ### ### ### ### ### ### 0.0
2009-Dec-04 Fri ### ### 61.41 61.41 9.0 9.0 ###


<< 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 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 2025-06-18 03:00:28 thru 2025-06-18 03:00:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000