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 Tue 25-Dec-23 03:16:02 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 25...

     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 .. Monday 22nd 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 Next >>


End of day Prices (full format),

128 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Aug-08 Thu ### 64.71 ### 64.42 10,823 350,178 71.9 71.9 ###
2013-Aug-07 Wed 64.89 64.89 63.78 63.78 ### ### 4.6
2013-Aug-06 Tue ### ### 64.84 ### 34.1 34.1 0.0
2013-Aug-05 Mon ### ### ### ### 32.7 32.7 0.0
2013-Aug-02 Fri 64.4 ### 64.4 ### ### ### 0.0
2013-Aug-01 Thu ### 64.81 ### ### 11,850 ### ### ### 0.0
2013-Jul-31 Wed ### 64.87 64.5 64.5 30.3 30.3 4.6
2013-Jul-30 Tue 64.27 64.55 ### ### 71.3 71.3 0.0
2013-Jul-29 Mon ### 64.43 64.21 64.25 18,847 ### ### ### ###
2013-Jul-26 Fri 64.2 64.48 ### 64.24 11,441 368,857 ### ### 4.6
2013-Jul-25 Thu 64.49 64.49 63.86 ### 9,479 ### ### ### 0.0
2013-Jul-24 Wed ### ### ### ### 7,470 0 68.7 68.7 0.0
2013-Jul-23 Tue ### ### 63.8 63.84 ### ### 4.6
2013-Jul-22 Mon ### ### ### ### 73.6 73.6 0.0
2013-Jul-19 Fri 63.7 63.7 63.24 ### 16,986 ### 26.4 26.4 0.0
2013-Jul-18 Thu ### ### 63.54 63.59 53,981 1,714,976 ### ### 4.5
2013-Jul-17 Wed ### ### ### 63.48 11,255 0 ### ### 4.5
2013-Jul-16 Tue ### ### ### 63.59 14,475 0 29.2 29.2 4.5
2013-Jul-15 Mon ### ### 63.23 63.4 23.5 23.5 4.5
2013-Jul-12 Fri ### ### ### 63.52 12,741 0 25.4 25.4 4.5
2013-Jul-11 Thu ### 63.23 ### 63.23 66.4 66.4 ###
2013-Jul-10 Wed ### ### ### ### 13,170 0 29.2 29.2 0.0
2013-Jul-09 Tue ### ### 61.83 ### 16,676 ### 26.5 26.5 0.0
2013-Jul-08 Mon 61.72 61.84 ### ### 13,640 421,748 29.8 29.8 0.0
2013-Jul-05 Fri 61.74 61.78 61.52 61.77 53,042 ### ### ### 4.4
2013-Jul-04 Thu ### ### ### ### 9,685 0 64.8 64.8 0.0
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue 60.73 ### 60.73 61.22 ### ### 4.4
2013-Jul-01 Mon 61.5 61.5 ### ### 18,774 ### ### ### 0.0
2013-Jun-28 Fri ### ### ### 61.7 15,888 0 27.2 27.2 4.4
2013-Jun-27 Thu ### ### ### ### 29,371 0 71.1 71.1 0.0
2013-Jun-26 Wed 60.55 ### 60.5 ### 24,770 ### ### ### 0.0
2013-Jun-25 Tue ### ### 59.46 59.74 26,446 ### ### ### 4.3
2013-Jun-24 Mon 60.45 60.55 59.88 ### 26,550 ### ### ### 0.0
2013-Jun-21 Fri ### ### ### 60.77 ### ### ###
2013-Jun-20 Thu 61.5 61.57 ### ### 54,155 ### ### ### 0.0
2013-Jun-19 Wed 62.7 62.7 61.76 ### 11,040 ### ### ### 0.0
2013-Jun-18 Tue 61.8 61.8 61.2 61.55 ### ### ###
2013-Jun-17 Mon ### 61.72 60.73 61.45 8,456 ### ### ### ###
2013-Jun-14 Fri 60.2 ### 60.2 ### ### ### 0.0
2013-Jun-13 Thu ### ### ### 60.23 17,581 0 39.0 39.0 4.3
2013-Jun-12 Wed 60.89 60.89 60.4 60.5 29.8 29.8 ###
2013-Jun-11 Tue 61.56 61.56 60.81 ### 12,978 794,058 26.9 26.9 0.0
2013-Jun-07 Fri ### ### 60.7 ### 25,178 764,152 ### ### 0.0
2013-Jun-06 Thu 61.75 61.75 61.28 61.42 ### ### 4.4
2013-Jun-05 Wed ### ### ### ### 6,940 0 23.1 23.1 0.0
2013-Jun-04 Tue ### ### 62.4 62.78 ### ### 4.5
2013-Jun-03 Mon 63.46 63.46 62.72 62.75 20,675 1,304,385 ### ### 4.5
2013-May-31 Fri 63.4 ### 63.25 ### 30.1 30.1 0.0
2013-May-30 Thu ### ### 62.86 ### 28.1 28.1 0.0
2013-May-29 Wed 63.78 63.79 63.44 ### 12,259 779,856 27.1 27.1 0.0
2013-May-28 Tue 63.41 ### ### 63.54 18,821 0 68.4 68.4 4.5
2013-May-27 Mon ### ### ### 63.53 ### ### 4.5
2013-May-24 Fri 65.2 65.2 ### ### 23,478 765,382 ### ### 0.0
2013-May-23 Thu 65.88 ### ### ### 32,889 0 31.3 31.3 0.0
2013-May-22 Wed 66.49 66.52 ### ### 32.9 32.9 0.0
2013-May-21 Tue 66.41 66.41 ### 66.22 35.2 35.2 4.7
2013-May-20 Mon 66.4 ### 66.4 ### 9,980 ### 77.0 77.0 0.0
2013-May-17 Fri ### ### ### ### ### ### 0.0
2013-May-16 Thu 66.57 ### ### ### ### ### 0.0
2013-May-15 Wed ### ### ### ### 8,972 0 ### ### 0.0
2013-May-14 Tue 66.83 66.85 66.7 66.74 ### ### 4.8
2013-May-13 Mon 67.21 67.21 66.43 66.44 ### ### 4.7
2013-May-10 Fri 66.82 ### ### ### 18,341 0 ### ### 0.0
2013-May-09 Thu 66.5 66.5 ### 66.2 ### ### 4.7
2013-May-08 Wed 66.24 66.25 ### 66.25 63.9 63.9 4.7
2013-May-07 Tue ### ### 65.22 65.59 29.0 29.0 4.7
2013-May-06 Mon 65.42 66.2 65.42 65.7 ### ### 4.7
2013-May-03 Fri ### ### 65.4 65.55 11,755 384,388 ### ### 4.7
2013-May-02 Thu 65.78 65.78 ### ### 9,346 307,389 33.7 33.7 0.0
2013-May-01 Wed 66.51 66.51 65.75 65.78 26.3 26.3 4.7
2013-Apr-30 Tue ### ### ### ### 74.5 74.5 0.0
2013-Apr-29 Mon ### ### ### 65.2 73.5 73.5 4.7
2013-Apr-26 Fri 65.2 65.41 ### ### ### ### 0.0
2013-Apr-24 Wed 64.44 ### ### ### 22,479 0 69.1 69.1 0.0
2013-Apr-23 Tue 63.28 ### 63.28 63.81 6,829 ### 80.7 80.7 4.6
2013-Apr-22 Mon 63.53 63.53 ### ### ### ### 0.0
2013-Apr-19 Fri 62.55 63.21 62.55 62.8 67.7 67.7 4.5
2013-Apr-18 Thu 63.8 63.8 62.78 62.86 7,653 484,358 36.2 36.2 4.5
2013-Apr-17 Wed ### ### ### 63.79 7,871 0 ### ### ###
2013-Apr-16 Tue ### ### ### ### 15,426 0 ### ### 0.0
2013-Apr-15 Mon 63.8 63.8 ### ### 41.5 41.5 0.0
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu ### ### 63.71 63.75 ### ### ###
2013-Apr-10 Wed 63.85 63.85 63.28 ### 23,071 ### ### ### 0.0
2013-Apr-09 Tue ### 63.5 ### 63.5 ### ### 4.5
2013-Apr-08 Mon ### ### 62.42 ### 26.6 26.6 0.0
2013-Apr-05 Fri 62.78 ### ### ### 8,388 0 ### ### 0.0
2013-Apr-04 Thu ### ### 62.55 ### 39.5 39.5 0.0
2013-Apr-03 Wed ### ### ### 63.21 29.6 29.6 ###
2013-Apr-02 Tue ### ### 63.5 ### 44,871 1,424,654 20.0 20.0 0.0
2013-Mar-28 Thu ### ### ### ### ### ### 0.0
2013-Mar-27 Wed ### ### 63.75 ### 44,249 ### 72.3 72.3 0.0
2013-Mar-26 Tue ### ### 63.54 ### 23,840 ### 29.4 29.4 0.0
2013-Mar-25 Mon 64.53 64.53 ### 64.21 33,971 1,096,074 ### ### ###
2013-Mar-22 Fri 63.76 ### 63.44 ### 85.5 85.5 0.0
2013-Mar-21 Thu ### 64.5 ### 63.81 ### ### 4.6
2013-Mar-20 Wed ### ### 63.44 ### ### ### 0.0
2013-Mar-19 Tue ### ### ### ### 20,257 0 24.9 24.9 0.0
2013-Mar-18 Mon 65.44 65.44 64.47 64.49 17,574 ### ### ### ###
2013-Mar-15 Fri 64.89 65.7 64.89 65.7 72.8 72.8 4.7
2013-Mar-14 Thu 65.87 65.87 64.71 64.71 25.3 25.3 4.6
2013-Mar-13 Wed 65.23 ### 65.23 65.43 ### ### ###
2013-Mar-12 Tue ### 66.28 65.72 65.83 ### ### 4.7
2013-Mar-11 Mon 66.23 66.23 65.73 ### 25.8 25.8 0.0
2013-Mar-08 Fri 65.53 65.86 65.53 65.76 55,487 ### 69.5 69.5 4.7
2013-Mar-07 Thu ### ### ### ### 10,288 0 25.1 25.1 0.0
2013-Mar-06 Wed ### ### 65.56 ### 15,877 520,448 ### ### 0.0
2013-Mar-05 Tue ### ### ### ### 74.3 74.3 0.0
2013-Mar-04 Mon ### ### ### ### ### ### 0.0
2013-Mar-01 Fri ### ### 64.76 ### 33.8 33.8 0.0
2013-Feb-28 Thu ### ### 64.85 ### 6,880 223,083 ### ### 0.0
2013-Feb-27 Wed 64.5 64.82 ### ### 6,621 214,586 ### ### 0.0
2013-Feb-26 Tue ### ### 63.75 ### 23,175 ### 29.7 29.7 0.0
2013-Feb-25 Mon ### 64.78 ### 64.71 10,874 ### 77.4 77.4 4.6
2013-Feb-22 Fri ### 64.52 ### ### ### ### 0.0
2013-Feb-21 Thu 65.4 65.4 63.71 63.72 27.1 27.1 ###
2013-Feb-20 Wed ### 65.22 ### ### ### ### 0.0
2013-Feb-19 Tue 64.73 ### ### ### 74.1 74.1 0.0
2013-Feb-18 Mon ### 64.7 64.45 ### 35.2 35.2 0.0
2013-Feb-15 Fri ### ### 63.89 ### ### ### 0.0
2013-Feb-14 Thu 63.71 ### ### ### 72.9 72.9 0.0
2013-Feb-13 Wed 63.5 63.78 63.49 ### 8,926 ### ### ### 0.0
2013-Feb-12 Tue 63.5 ### ### ### 5,842 0 ### ### 0.0
2013-Feb-11 Mon ### ### ### 63.2 27.0 27.0 4.5
2013-Feb-08 Fri 62.84 63.27 62.84 63.24 45,585 ### 72.1 72.1 4.5
2013-Feb-07 Thu ### 62.8 62.45 62.8 28,982 ### 69.4 69.4 4.5
2013-Feb-06 Wed 62.5 ### 62.45 62.58 5,554 173,423 68.1 68.1 4.5


<< 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 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 2025-12-23 15:16:02 thru 2025-12-23 15:16:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000