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 Sun 25-Dec-21 03:17:35 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 27...

     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
2014-Jan-06 Mon 67.71 67.72 67.22 67.26 ### ### 4.8
2014-Jan-03 Fri ### ### ### 67.54 28.1 28.1 4.8
2014-Jan-02 Thu ### ### 67.53 ### 16,288 ### 18.0 18.0 0.0
2013-Dec-31 Tue 68.87 68.87 ### 68.7 3,174 ### ### ### 4.9
2013-Dec-30 Mon 68.28 ### 68.28 ### 12,855 ### ### ### 0.0
2013-Dec-27 Fri 68.78 ### 68.28 68.29 23.7 23.7 4.9
2013-Dec-24 Tue 68.2 ### ### ### 68.8 68.8 0.0
2013-Dec-23 Mon 67.51 ### 67.4 67.78 15,158 510,824 69.5 69.5 ###
2013-Dec-20 Fri 66.86 ### ### ### 19,423 0 68.9 68.9 0.0
2013-Dec-19 Thu 65.55 66.55 65.55 66.55 24,728 1,633,284 78.4 78.4 ###
2013-Dec-18 Wed 65.55 65.75 65.2 65.26 13,941 912,786 30.3 30.3 ###
2013-Dec-17 Tue 65.77 65.77 ### 65.43 ### ### ###
2013-Dec-16 Mon 65.7 65.7 64.88 ### 21,726 ### ### ### 0.0
2013-Dec-13 Fri ### ### ### ### 16,155 0 ### ### 0.0
2013-Dec-12 Thu 65.5 ### 64.4 ### ### ### 0.0
2013-Dec-11 Wed ### 65.85 ### 65.43 ### ### ###
2013-Dec-10 Tue 65.88 66.5 65.82 65.82 15,773 1,043,541 37.7 37.7 ###
2013-Dec-09 Mon ### 66.82 65.73 65.88 ### ### 4.7
2013-Dec-06 Fri 66.8 66.8 ### 66.42 99,846 3,334,856 23.8 23.8 4.7
2013-Dec-05 Thu ### ### ### 66.77 10,244 0 29.0 29.0 ###
2013-Dec-04 Wed ### 67.52 66.76 67.52 73.2 73.2 4.8
2013-Dec-03 Tue 67.5 ### ### ### 19,140 0 ### ### 0.0
2013-Dec-02 Mon ### 68.48 67.45 67.5 17,522 1,190,882 34.2 34.2 ###
2013-Nov-29 Fri ### ### 67.89 ### 13,082 ### ### ### 0.0
2013-Nov-28 Thu ### ### 68.29 ### 33.7 33.7 0.0
2013-Nov-27 Wed 68.5 ### ### ### ### ### 0.0
2013-Nov-26 Tue 68.5 68.79 68.48 68.72 76.5 76.5 4.9
2013-Nov-25 Mon 68.24 68.78 68.24 68.55 ### ### ###
2013-Nov-22 Fri ### 68.52 ### ### ### ### 0.0
2013-Nov-21 Thu ### ### 67.5 67.8 10,450 352,687 ### ### 4.8
2013-Nov-20 Wed ### ### 67.79 ### 26.3 26.3 0.0
2013-Nov-19 Tue ### ### 68.5 68.55 25,388 ### ### ### ###
2013-Nov-18 Mon ### ### ### 68.88 16,957 0 39.6 39.6 ###
2013-Nov-15 Fri 68.5 ### 68.42 ### 24,346 832,876 71.2 71.2 0.0
2013-Nov-14 Thu 68.7 68.81 ### 68.53 ### ### ###
2013-Nov-13 Wed ### ### 67.89 67.89 13,582 461,040 ### ### ###
2013-Nov-12 Tue 69.2 ### ### ### 15,958 0 34.1 34.1 0.0
2013-Nov-11 Mon ### ### 68.78 68.84 ### ### 4.9
2013-Nov-08 Fri 69.23 69.23 68.79 ### 11,349 ### 27.4 27.4 0.0
2013-Nov-07 Thu ### 69.25 ### ### ### ### 0.0
2013-Nov-06 Wed ### 69.42 68.78 ### 35,787 2,472,881 ### ### 0.0
2013-Nov-05 Tue ### ### ### ### 69.6 69.6 0.0
2013-Nov-04 Mon 68.57 69.53 68.51 68.51 22,978 1,585,941 42.6 42.6 ###
2013-Nov-01 Fri 69.49 69.49 68.77 68.88 53,681 ### ### ### ###
2013-Oct-31 Thu 69.53 69.53 68.76 ### 9,149 ### ### ### 0.0
2013-Oct-30 Wed ### ### ### ### 20,874 0 28.6 28.6 0.0
2013-Oct-29 Tue 69.58 69.59 68.82 68.82 16,459 1,139,045 27.7 27.7 4.9
2013-Oct-28 Mon 69.24 69.57 ### 69.28 36,280 ### 71.9 71.9 4.9
2013-Oct-25 Fri ### ### 68.5 68.56 ### ### 4.9
2013-Oct-24 Thu ### ### 68.21 68.47 13,256 ### ### ### ###
2013-Oct-23 Wed ### ### ### 68.21 ### ### 4.9
2013-Oct-22 Tue 68.75 68.75 68.21 ### 40,723 ### ### ### 0.0
2013-Oct-21 Mon 68.2 68.28 ### ### ### ### 0.0
2013-Oct-18 Fri 67.51 67.75 67.49 ### 22,784 1,540,654 ### ### 0.0
2013-Oct-17 Thu 67.42 ### ### ### 30.0 30.0 0.0
2013-Oct-16 Wed ### ### ### ### 8,741 0 72.1 72.1 0.0
2013-Oct-15 Tue ### ### 66.82 ### 16,776 560,486 ### ### 0.0
2013-Oct-14 Mon 66.51 66.79 ### 66.79 ### ### ###
2013-Oct-11 Fri ### ### ### 66.51 16,087 0 73.2 73.2 ###
2013-Oct-10 Thu ### 65.5 ### 65.43 13,286 ### ### ### ###
2013-Oct-09 Wed ### ### 65.26 65.5 71.0 71.0 4.7
2013-Oct-08 Tue 65.55 65.56 65.27 65.48 11,529 ### 33.2 33.2 4.7
2013-Oct-07 Mon 66.29 ### 65.51 ### 30.7 30.7 0.0
2013-Oct-04 Fri ### ### 66.23 66.29 ### ### ###
2013-Oct-03 Thu 66.4 ### 66.4 ### ### ### 0.0
2013-Oct-02 Wed ### ### 66.24 ### 17.9 17.9 0.0
2013-Oct-01 Tue ### ### ### ### 20,656 0 ### ### 0.0
2013-Sep-30 Mon 68.5 68.5 67.51 ### 32.5 32.5 0.0
2013-Sep-27 Fri ### ### 68.47 68.52 24,345 833,451 28.2 28.2 4.9
2013-Sep-26 Thu 67.47 68.49 67.47 68.49 80.3 80.3 4.9
2013-Sep-25 Wed ### 68.22 ### ### 10,524 358,973 64.1 64.1 0.0
2013-Sep-24 Tue 67.86 ### 67.43 ### 7,122 ### 76.5 76.5 0.0
2013-Sep-23 Mon ### 68.2 67.52 68.2 8,173 ### ### ### ###
2013-Sep-20 Fri 68.59 68.59 ### ### 27.6 27.6 0.0
2013-Sep-19 Thu ### ### 68.27 68.41 8,388 286,324 25.7 25.7 ###
2013-Sep-18 Wed 67.81 67.85 67.51 ### 10,046 ### 38.7 38.7 0.0
2013-Sep-17 Tue ### ### 67.47 67.88 11,321 ### 35.6 35.6 4.8
2013-Sep-16 Mon 67.41 ### 67.41 67.82 31,659 ### 76.9 76.9 4.8
2013-Sep-13 Fri 67.5 ### 67.26 67.42 22,774 765,889 ### ### 4.8
2013-Sep-12 Thu ### ### 67.51 67.85 19,643 663,049 ### ### ###
2013-Sep-11 Wed 67.75 ### ### 67.51 28.7 28.7 4.8
2013-Sep-10 Tue 67.22 ### ### 67.25 15,387 0 ### ### ###
2013-Sep-09 Mon ### 66.89 66.5 66.85 ### ### 4.8
2013-Sep-06 Fri 66.5 66.5 ### 66.26 28.8 28.8 4.7
2013-Sep-05 Thu ### ### ### ### 16,471 0 26.8 26.8 0.0
2013-Sep-04 Wed ### ### 66.43 ### ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 16,952 0 68.5 68.5 0.0
2013-Sep-02 Mon ### 66.88 ### 66.8 74.7 74.7 ###
2013-Aug-30 Fri 65.4 65.89 ### 65.89 591,524 19,487,758 ### ### ###
2013-Aug-29 Thu 65.26 65.76 ### 65.48 21,321 ### ### ### 4.7
2013-Aug-28 Wed ### 65.73 65.23 ### 783,328 ### 28.4 28.4 0.0
2013-Aug-27 Tue 65.26 ### 65.26 ### ### ### 0.0
2013-Aug-26 Mon ### 66.2 65.84 ### 28,045 ### 35.2 35.2 0.0
2013-Aug-23 Fri ### ### ### 65.89 11,474 0 74.6 74.6 ###
2013-Aug-22 Thu ### ### 64.5 ### 10,781 347,687 ### ### 0.0
2013-Aug-21 Wed ### 65.48 ### 65.48 11,746 ### 73.3 73.3 4.7
2013-Aug-20 Tue 65.5 65.5 64.89 ### ### ### 0.0
2013-Aug-19 Mon ### 65.88 ### 65.88 12,482 411,157 79.3 79.3 4.7
2013-Aug-16 Fri ### 65.5 ### ### 70.2 70.2 0.0
2013-Aug-15 Thu ### ### ### ### 10,624 0 ### ### 0.0
2013-Aug-14 Wed ### ### ### 65.75 10,822 0 33.4 33.4 ###
2013-Aug-13 Tue ### 65.87 ### 65.87 21,142 ### 70.5 70.5 ###
2013-Aug-12 Mon ### ### ### ### 27,956 0 69.3 69.3 0.0
2013-Aug-09 Fri 64.74 64.74 ### ### ### ### 0.0
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


<< 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 2025-12-21 03:17:35 thru 2025-12-21 03:17:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000