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 Wed 25-Dec-24 09:47:04 PM 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 24...

     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 23rd 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 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 Next >>


End of day Prices (full format),

68 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Oct-17 Thu 85.45 85.48 ### 84.73 83,944 ### ### ### 6.1
2019-Oct-16 Wed ### 85.41 84.84 ### 75,270 6,407,358 ### ### 0.0
2019-Oct-15 Tue ### ### ### ### 84,226 0 ### ### 0.0
2019-Oct-14 Mon ### ### ### ### 209,773 0 35.8 35.8 0.0
2019-Oct-11 Fri 83.8 83.89 83.54 83.77 36.5 36.5 ###
2019-Oct-10 Thu ### ### 82.8 ### 311,924 12,913,653 79.3 79.3 0.0
2019-Oct-09 Wed ### ### ### ### ### ### 0.0
2019-Oct-08 Tue 83.56 83.72 83.46 ### ### ### 0.0
2019-Oct-07 Mon ### 83.24 82.86 ### ### ### 0.0
2019-Oct-04 Fri 82.47 82.82 82.27 ### ### ### 0.0
2019-Oct-03 Thu 83 83 ### ### ### ### 0.0
2019-Oct-02 Wed 85.8 85.8 ### ### 277,873 11,920,751 19.8 19.8 0.0
2019-Oct-01 Tue 85 85.5 84.75 85.5 ### ### 6.1
2019-Sep-30 Mon 86.89 86.89 ### ### ### ### 0.0
2019-Sep-27 Fri ### 86.25 ### ### 82,485 ### 70.2 70.2 0.0
2019-Sep-26 Thu 86.23 86.25 85.5 ### 248,878 ### 31.5 31.5 0.0
2019-Sep-25 Wed 86.55 86.8 85.85 ### ### ### 0.0
2019-Sep-24 Tue ### 86.79 86.54 86.58 35.9 35.9 6.2
2019-Sep-23 Mon ### ### ### ### 31.1 31.1 0.0
2019-Sep-20 Fri 86.55 ### 86.28 86.28 32.4 32.4 6.2
2019-Sep-19 Thu ### 86.55 86 86.23 68.0 68.0 ###
2019-Sep-18 Wed ### ### 85.58 ### 34.1 34.1 0.0
2019-Sep-17 Tue ### 85.86 85.29 85.86 95,526 ### 73.8 73.8 6.1
2019-Sep-16 Mon 85.26 ### 85.22 85.56 101,140 4,309,575 68.9 68.9 ###
2019-Sep-13 Fri 85.56 ### ### 85.49 35.2 35.2 ###
2019-Sep-12 Thu ### 85.78 ### 85.28 ### ### ###
2019-Sep-11 Wed 85 ### 84.88 ### 30.0 30.0 0.0
2019-Sep-10 Tue ### ### 84.57 84.83 104,421 4,415,441 ### ### ###
2019-Sep-09 Mon ### ### ### ### 68.1 68.1 0.0
2019-Sep-06 Fri ### 85.29 ### ### 49,475 ### 68.9 68.9 0.0
2019-Sep-05 Thu ### 84.86 ### 84.72 98,674 ### ### ### ###
2019-Sep-04 Wed 83.29 ### ### 83.59 65,487 0 ### ### ###
2019-Sep-03 Tue 83.78 ### 83.7 83.81 81,655 ### 67.9 67.9 ###
2019-Sep-02 Mon 84 ### 83.73 ### 80,156 ### ### ### 0.0
2019-Aug-30 Fri ### 84.4 83.59 84.27 ### ### ###
2019-Aug-29 Thu 83 ### 82.55 ### 60,142 ### 37.4 37.4 0.0
2019-Aug-28 Wed 82.44 82.86 82.4 82.86 68,622 ### 68.0 68.0 5.9
2019-Aug-27 Tue ### ### 82 82.41 66.6 66.6 ###
2019-Aug-26 Mon 81.71 ### ### ### ### ### 0.0
2019-Aug-23 Fri ### ### ### ### 71.8 71.8 0.0
2019-Aug-22 Thu ### ### ### 82.71 66,273 0 ### ### 5.9
2019-Aug-21 Wed ### 82.78 82.2 82.42 34.4 34.4 5.9
2019-Aug-20 Tue 82.41 83.23 ### 83.23 ### ### 5.9
2019-Aug-19 Mon ### ### ### 82.22 69.6 69.6 5.9
2019-Aug-16 Fri ### ### ### ### ### ### 0.0
2019-Aug-15 Thu ### ### ### 81.4 34.6 34.6 5.8
2019-Aug-14 Wed 83.82 ### ### ### 68,075 0 71.6 71.6 0.0
2019-Aug-13 Tue ### 83.54 ### 83.26 ### ### 5.9
2019-Aug-12 Mon ### 83.48 ### 83.48 72.6 72.6 6.0
2019-Aug-09 Fri 83.45 83.55 ### 83.43 ### ### ###
2019-Aug-08 Thu ### ### 81.8 ### 212,585 8,694,726 71.3 71.3 0.0
2019-Aug-07 Wed 81.81 ### 81.7 82.49 ### ### 5.9
2019-Aug-06 Tue 81.81 82.45 81.53 82 73.6 73.6 5.9
2019-Aug-05 Mon 85.57 ### ### ### 39.2 39.2 0.0
2019-Aug-02 Fri 85.72 85.72 ### ### 81,976 ### ### ### 0.0
2019-Aug-01 Thu 85.86 ### 85.79 ### 64,089 ### ### ### 0.0
2019-Jul-31 Wed ### 86.57 86.28 86.28 ### ### 6.2
2019-Jul-30 Tue 86.84 ### ### ### ### ### 0.0
2019-Jul-29 Mon 86.2 86.52 ### 86.42 ### ### 6.2
2019-Jul-26 Fri ### 86.21 85.8 ### 92,681 7,971,029 ### ### 0.0
2019-Jul-25 Thu ### 86.27 85.79 86.23 101,557 8,736,948 69.5 69.5 ###
2019-Jul-24 Wed 85.51 85.88 85.51 85.74 69.7 69.7 6.1
2019-Jul-23 Tue 84.86 85.2 84.8 ### 82,742 7,033,070 ### ### 0.0
2019-Jul-22 Mon 84.7 ### 84.47 ### ### ### 0.0
2019-Jul-19 Fri 84.21 84.86 ### 84.85 62,186 2,638,551 69.2 69.2 ###
2019-Jul-18 Thu ### ### ### ### 56,926 0 ### ### 0.0
2019-Jul-17 Wed 83.89 84.5 83.83 84.44 73.5 73.5 ###
2019-Jul-16 Tue 84.24 ### ### ### 71,954 0 ### ### 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 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 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 2025-12-24 21:47:04 thru 2025-12-24 21:47:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000