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 Sat 25-Jun-14 06:36:14 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 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 .. Friday 13th 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 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

128 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Jan-17 Tue 53.46 53.89 ### 53.85 19,843 ### ### ### ###
2012-Jan-16 Mon ### ### ### ### 5,272 0 32.6 32.6 0.0
2012-Jan-13 Fri ### 53.74 ### ### 5,454 146,548 29.3 29.3 0.0
2012-Jan-12 Thu ### ### 53.28 ### 7,778 ### 24.9 24.9 0.0
2012-Jan-11 Wed 53.51 ### 53.51 53.53 64.5 64.5 ###
2012-Jan-10 Tue 52.53 ### 52.53 ### 6,051 158,929 ### ### 0.0
2012-Jan-09 Mon 52.77 52.77 ### 52.45 33.0 33.0 ###
2012-Jan-06 Fri 53 53 52.51 52.51 ### ### ###
2012-Jan-05 Thu 52.87 ### 52.87 ### 73.9 73.9 0.0
2012-Jan-04 Wed 53.23 ### 53.23 53.51 4,089 108,828 66.5 66.5 3.8
2012-Jan-03 Tue ### ### 52.26 52.45 ### ### ###
2011-Dec-30 Fri ### ### ### ### 22.3 22.3 0.0
2011-Dec-29 Thu 52.76 52.77 52.55 52.74 5,358 282,152 30.1 30.1 3.8
2011-Dec-28 Wed 54 54 ### ### 2,243 ### ### ### 0.0
2011-Dec-23 Fri 53.76 53.76 ### ### 27.0 27.0 0.0
2011-Dec-22 Thu ### ### ### ### 9,270 0 30.5 30.5 0.0
2011-Dec-21 Wed 53.7 53.84 53.53 53.7 15,875 852,249 68.6 68.6 3.8
2011-Dec-20 Tue 52.4 52.8 ### ### 19,343 510,655 ### ### 0.0
2011-Dec-19 Mon 53.44 53.44 ### 52.72 ### ### 3.8
2011-Dec-16 Fri ### ### 53.86 ### 16,377 ### 73.8 73.8 0.0
2011-Dec-15 Thu ### ### 53.41 53.76 ### ### 3.8
2011-Dec-14 Wed ### ### ### 54.42 ### ### 3.9
2011-Dec-13 Tue 55 55 ### 54.52 21,974 604,285 27.4 27.4 3.9
2011-Dec-12 Mon 55.41 55.44 ### 55.2 6,929 192,071 32.7 32.7 3.9
2011-Dec-09 Fri 54.72 ### ### 54.75 77,889 0 ### ### ###
2011-Dec-08 Thu ### ### 55.45 ### 10,983 ### ### ### 0.0
2011-Dec-07 Wed ### ### ### ### 18,256 0 25.8 25.8 0.0
2011-Dec-06 Tue ### ### 55.4 55.43 ### ### ###
2011-Dec-05 Mon 56 ### ### ### ### ### 0.0
2011-Dec-02 Fri ### 55.5 54.89 55.5 70.1 70.1 4.0
2011-Dec-01 Thu ### ### ### 54.87 12,551 0 84.0 84.0 ###
2011-Nov-30 Wed 54 54 53 53.29 19.9 19.9 ###
2011-Nov-29 Tue ### 53 52.48 ### 22,754 1,200,045 ### ### 0.0
2011-Nov-28 Mon 52.71 52.89 ### ### 8,287 219,149 ### ### 0.0
2011-Nov-25 Fri ### ### ### ### ### ### 0.0
2011-Nov-24 Thu 52.24 52.82 52.2 ### 20,941 ### ### ### 0.0
2011-Nov-23 Wed 53 53.49 ### ### 30,659 819,974 ### ### 0.0
2011-Nov-22 Tue 53.5 53.75 53.2 53.56 70.5 70.5 3.8
2011-Nov-21 Mon ### ### 53.77 ### 44,185 ### 36.3 36.3 0.0
2011-Nov-18 Fri 54.51 54.51 ### 54.27 ### ### ###
2011-Nov-17 Thu 55 ### ### 55.26 ### ### 3.9
2011-Nov-16 Wed 55.82 55.82 55.22 55.24 8,381 ### ### ### 3.9
2011-Nov-15 Tue 55.77 55.77 55.51 55.51 ### ### ###
2011-Nov-14 Mon 56.58 56.58 ### ### 18,575 525,486 ### ### 0.0
2011-Nov-11 Fri ### 55.57 ### 55.51 65.2 65.2 ###
2011-Nov-10 Thu 54 ### 54 ### 79.5 79.5 0.0
2011-Nov-09 Wed 56 56.4 56 56.2 15,859 891,275 70.2 70.2 4.0
2011-Nov-08 Tue 55.42 55.59 55.29 55.5 68.6 68.6 4.0
2011-Nov-07 Mon 55.27 55.27 ### ### ### ### 0.0
2011-Nov-04 Fri 58.79 58.79 ### ### 99,323 ### 2.6 2.6 0.0
2011-Nov-03 Thu 54 54.24 53.47 53.8 39.5 39.5 3.8
2011-Nov-02 Wed 53.5 54.24 ### ### 67,920 ### 75.4 75.4 0.0
2011-Nov-01 Tue 54.87 54.87 54.56 54.8 8,120 444,285 34.7 34.7 3.9
2011-Oct-31 Mon 56 ### ### ### 20,272 0 32.9 32.9 0.0
2011-Oct-28 Fri 58.59 58.59 ### ### 21,429 ### 9.7 9.7 0.0
2011-Oct-27 Thu 54.75 ### 54.75 ### 12,026 ### ### ### 0.0
2011-Oct-26 Wed 54.24 54.82 54.24 ### ### ### 0.0
2011-Oct-25 Tue 55.84 55.84 54.29 54.47 52,657 2,899,557 19.5 19.5 ###
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri 54 ### 53.28 ### 24.6 24.6 0.0
2011-Oct-20 Thu 54.5 54.5 ### 53.42 21.8 21.8 3.8
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### 53.88 53.88 33.7 33.7 3.8
2011-Oct-17 Mon ### 55.2 ### 55.2 68.3 68.3 3.9
2011-Oct-14 Fri 54.46 54.46 ### ### 16,321 444,420 30.5 30.5 0.0
2011-Oct-13 Thu 54.76 54.76 54.42 54.7 7,777 424,546 ### ### 3.9
2011-Oct-12 Wed ### 54.25 53.75 54.25 74.9 74.9 3.9
2011-Oct-11 Tue ### 55 ### 54.44 ### ### 3.9
2011-Oct-10 Mon 53.73 54.28 53.73 ### 6,770 ### ### ### 0.0
2011-Oct-07 Fri 53 53.81 53 ### ### ### 0.0
2011-Oct-06 Thu ### 52.25 ### 52.25 14,358 ### ### ### 3.7
2011-Oct-05 Wed 50.8 ### ### 50.48 6,927 0 ### ### 3.6
2011-Oct-04 Tue ### 50.27 49.49 50.27 87,274 4,353,227 73.2 73.2 ###
2011-Oct-03 Mon 53 53 ### ### 14,620 ### ### ### 0.0
2011-Sep-30 Fri 52.45 ### ### 52.44 ### ### 3.7
2011-Sep-29 Thu 52 ### ### ### 11,078 0 ### ### 0.0
2011-Sep-28 Wed 52.8 ### 52.59 52.81 71.1 71.1 3.8
2011-Sep-27 Tue 51.83 52.48 ### 52.48 7,388 ### 71.7 71.7 3.7
2011-Sep-26 Mon 51.4 51.45 50.58 50.58 19,048 ### 48.8 48.8 3.6
2011-Sep-23 Fri ### ### ### ### ### ### 0.0
2011-Sep-22 Thu ### ### 51.79 ### 19,780 ### ### ### 0.0
2011-Sep-21 Wed 53.25 53.27 52.78 53.27 30,772 1,631,685 74.7 74.7 ###
2011-Sep-20 Tue 53.2 ### 52.89 ### 40.2 40.2 0.0
2011-Sep-19 Mon ### ### 53.27 53.49 ### ### ###
2011-Sep-16 Fri 53.8 54.42 53.8 ### 73.4 73.4 0.0
2011-Sep-15 Thu ### 53.8 ### ### 29.6 29.6 0.0
2011-Sep-14 Wed ### 53.85 ### ### 62,571 1,684,724 ### ### 0.0
2011-Sep-13 Tue ### ### ### 53.4 37,223 0 ### ### 3.8
2011-Sep-12 Mon ### 53.5 ### ### 44.5 44.5 0.0
2011-Sep-09 Fri 54.54 ### 54.54 ### ### ### 0.0
2011-Sep-08 Thu 54.8 ### 54.44 ### ### ### 0.0
2011-Sep-07 Wed 54.76 54.76 54 ### ### ### 0.0
2011-Sep-06 Tue 53.79 55 53.28 55 11,853 641,721 89.7 89.7 3.9
2011-Sep-05 Mon 54.8 55 ### ### 15,123 415,882 29.3 29.3 0.0
2011-Sep-02 Fri 55.76 55.8 ### 55.29 25,275 705,172 ### ### ###
2011-Sep-01 Thu ### ### 56.24 56.24 32.1 32.1 4.0
2011-Aug-31 Wed ### 55.72 55.46 55.72 ### ### ###
2011-Aug-30 Tue 56.5 56.5 55.52 ### 240,288 ### ### ### 0.0
2011-Aug-29 Mon ### 55.8 ### 55.8 69.4 69.4 4.0
2011-Aug-26 Fri 54.82 ### ### 54.72 11,849 0 ### ### 3.9
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed 55 ### ### ### 13,256 0 ### ### 0.0
2011-Aug-23 Tue 53.4 ### 53.4 ### 13,388 357,459 ### ### 0.0
2011-Aug-22 Mon ### 54 ### ### ### ### 0.0
2011-Aug-19 Fri 53.79 53.79 ### ### ### ### 0.0
2011-Aug-18 Thu 55.44 55.47 ### ### 6,487 ### ### ### 0.0
2011-Aug-17 Wed ### 55.83 ### 55.83 4,370 121,988 72.4 72.4 4.0
2011-Aug-16 Tue 55.7 55.7 ### ### 15,923 443,455 33.0 33.0 0.0
2011-Aug-15 Mon 54.74 55.28 54.74 55.28 ### ### 3.9
2011-Aug-12 Fri ### 54.29 53.74 53.78 29.6 29.6 ###
2011-Aug-11 Thu ### 53.71 ### 53.5 ### ### ###
2011-Aug-10 Wed 55 55 ### 53.53 ### ### ###
2011-Aug-09 Tue 49.89 ### 48.59 51.72 61.9 61.9 3.7
2011-Aug-08 Mon 51.74 53 ### 51.41 41.2 41.2 3.7
2011-Aug-05 Fri 54 54 52.71 ### 42.4 42.4 0.0
2011-Aug-04 Thu ### ### ### ### 20,626 0 28.0 28.0 0.0
2011-Aug-03 Wed 56.45 56.45 ### ### 17,044 ### ### ### 0.0
2011-Aug-02 Tue 58.22 58.22 57.22 ### 23.0 23.0 0.0
2011-Aug-01 Mon ### 58.26 ### ### ### ### 0.0
2011-Jul-29 Fri ### ### ### ### 38.0 38.0 0.0
2011-Jul-28 Thu ### ### ### ### 40,059 0 23.1 23.1 0.0
2011-Jul-27 Wed 58.8 58.86 ### ### 10,557 ### 32.4 32.4 0.0
2011-Jul-26 Tue 58.83 ### 58.75 ### 92,473 ### ### ### 0.0
2011-Jul-25 Mon 61.28 61.28 58.48 58.48 33,541 ### 9.6 9.6 4.2
2011-Jul-22 Fri ### 59.5 58.8 59.41 ### ### ###
2011-Jul-21 Thu 58.85 59 58.78 58.82 32.3 32.3 ###
2011-Jul-20 Wed 58.46 ### 58.43 58.56 23,051 ### ### ### 4.2
2011-Jul-19 Tue 58 58 ### ### 39,844 1,155,476 ### ### 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 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 2025-06-14 06:36:14 thru 2025-06-14 06:36:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000