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-Jun-15 10:42:49 PM 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 33 34 35 36 37 38 39 40 41 42 Next >>


End of day Prices (full format),

96 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-May-06 Wed 73.25 ### 72.27 ### 25.1 25.1 0.0
2015-May-05 Tue 74.82 ### ### ### 36,177 0 25.2 25.2 0.0
2015-May-04 Mon ### ### 73.42 73.85 40,880 ### ### ### 5.3
2015-May-01 Fri 73.7 73.86 73.24 73.79 ### ### ###
2015-Apr-30 Thu 73.72 74 ### 73.4 25.2 25.2 5.2
2015-Apr-29 Wed 75.45 75.45 74 74 20.1 20.1 5.3
2015-Apr-28 Tue ### 76 ### ### 33,476 1,272,088 ### ### 0.0
2015-Apr-27 Mon 75.87 75.88 ### 75.74 17,543 665,581 28.2 28.2 5.4
2015-Apr-24 Fri 74.5 75.26 74.5 ### 72.4 72.4 0.0
2015-Apr-23 Thu 74.4 74.41 ### ### 26.2 26.2 0.0
2015-Apr-22 Wed ### ### 73.75 ### 27,072 998,280 ### ### 0.0
2015-Apr-21 Tue ### ### 74.2 ### ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 32,076 0 ### ### 0.0
2015-Apr-17 Fri 75.4 75.43 74.42 74.5 24,526 ### 26.1 26.1 ###
2015-Apr-16 Thu ### ### 75.2 ### 23.6 23.6 0.0
2015-Apr-15 Wed ### 75.88 ### ### 45,359 1,720,920 27.8 27.8 0.0
2015-Apr-14 Tue ### ### 75.25 ### 19,145 ### ### ### 0.0
2015-Apr-13 Mon 76 ### ### ### 24,985 0 30.7 30.7 0.0
2015-Apr-10 Fri ### ### ### 75.58 ### ### 5.4
2015-Apr-09 Thu 75.8 75.83 ### 75.25 ### ### 5.4
2015-Apr-08 Wed ### ### 75.26 75.51 45,059 1,695,570 67.4 67.4 ###
2015-Apr-07 Tue ### 75.85 74.85 ### ### ### 0.0
2015-Apr-02 Thu ### ### 74.45 ### 17,256 642,354 ### ### 0.0
2015-Apr-01 Wed 75.75 75.75 ### ### 17.7 17.7 0.0
2015-Mar-31 Tue ### 75.88 ### 75.42 62,952 ### 69.1 69.1 5.4
2015-Mar-30 Mon 75.43 75.43 74.55 74.83 46,473 ### ### ### 5.3
2015-Mar-27 Fri ### 75.89 ### ### ### ### 0.0
2015-Mar-26 Thu 76 ### 75.25 ### 57,342 ### ### ### 0.0
2015-Mar-25 Wed 76.25 ### 76.23 76.27 25,078 955,847 73.4 73.4 5.4
2015-Mar-24 Tue 76.21 76.53 ### ### 26,876 ### ### ### 0.0
2015-Mar-23 Mon 76.5 76.84 ### 76.2 ### ### 5.4
2015-Mar-20 Fri ### 76.5 75.8 76.5 64,329 4,898,653 74.8 74.8 5.5
2015-Mar-19 Thu 74.89 ### 74.89 ### 27,071 1,013,673 ### ### 0.0
2015-Mar-18 Wed 74.71 74.71 ### ### ### ### 0.0
2015-Mar-17 Tue 74.87 74.89 74.56 ### 21,124 ### ### ### 0.0
2015-Mar-16 Mon 74.22 74.23 ### ### 46,958 1,742,846 35.5 35.5 0.0
2015-Mar-13 Fri 75 75 ### ### 19.9 19.9 0.0
2015-Mar-12 Thu 74.21 ### 73.89 ### 31,922 1,179,358 ### ### 0.0
2015-Mar-11 Wed 73.84 ### 73.42 73.89 49,679 ### ### ### 5.3
2015-Mar-10 Tue ### ### ### ### 28,649 0 33.4 33.4 0.0
2015-Mar-09 Mon 74.83 74.83 ### 74.21 30.8 30.8 ###
2015-Mar-06 Fri 75.43 75.51 ### 75.47 72.2 72.2 ###
2015-Mar-05 Thu ### 75.44 74.82 ### 13,922 1,045,959 28.8 28.8 0.0
2015-Mar-04 Wed 76.26 76.26 ### ### ### ### 0.0
2015-Mar-03 Tue 76.2 ### ### ### 35.0 35.0 0.0
2015-Mar-02 Mon ### ### ### 75.85 55,184 0 ### ### 5.4
2015-Feb-27 Fri ### 75.55 74.79 75.55 80,443 ### ### ### ###
2015-Feb-26 Thu 75.71 75.74 ### ### 40,440 ### 24.8 24.8 0.0
2015-Feb-25 Wed 75.4 ### 75.23 75.55 17,286 ### 69.9 69.9 ###
2015-Feb-24 Tue 75 75.2 ### ### 73.1 73.1 0.0
2015-Feb-23 Mon 74.83 ### ### 74.85 ### ### ###
2015-Feb-20 Fri 74.8 74.83 74.2 74.2 ### ### ###
2015-Feb-19 Thu ### ### ### 74.83 ### ### 5.3
2015-Feb-18 Wed ### ### 74.23 ### ### ### 0.0
2015-Feb-17 Tue 74.76 74.76 ### 74.75 35.7 35.7 ###
2015-Feb-16 Mon ### 74.55 73.79 74.4 32,629 ### 72.4 72.4 5.3
2015-Feb-13 Fri ### 74.41 ### 74.24 57,150 ### ### ### 5.3
2015-Feb-12 Thu 73.41 73.45 72.5 ### ### ### 0.0
2015-Feb-11 Wed 73.86 73.86 72.7 72.86 45,576 ### 22.9 22.9 5.2
2015-Feb-10 Tue 73.7 73.7 ### ### 23,954 ### ### ### 0.0
2015-Feb-09 Mon 73.41 73.41 ### ### 61,072 2,241,647 27.8 27.8 0.0
2015-Feb-06 Fri ### 73.86 ### 73.5 ### ### 5.3
2015-Feb-05 Thu ### 73.44 72.71 ### ### ### 0.0
2015-Feb-04 Wed 72.77 ### 72.41 72.84 116,123 ### ### ### 5.2
2015-Feb-03 Tue 71.46 ### ### ### 66,229 0 72.2 72.2 0.0
2015-Feb-02 Mon 70.87 ### ### ### 72.1 72.1 0.0
2015-Jan-30 Fri 70.86 ### ### ### 31.7 31.7 0.0
2015-Jan-29 Thu ### ### 69.78 ### ### ### 0.0
2015-Jan-28 Wed 69.7 ### 69.7 ### 19,880 ### 74.7 74.7 0.0
2015-Jan-27 Tue 69.78 70 69.48 70 48,720 ### ### ### 5.0
2015-Jan-23 Fri ### 69.5 ### 69.5 22,342 776,384 ### ### 5.0
2015-Jan-22 Thu 68.74 68.74 68.29 ### 23,389 ### 27.6 27.6 0.0
2015-Jan-21 Wed 67.5 ### 67.5 ### 18,581 ### ### ### 0.0
2015-Jan-20 Tue 67.2 67.23 66.77 ### 29,859 2,000,553 ### ### 0.0
2015-Jan-19 Mon ### ### ### ### 28,223 0 ### ### 0.0
2015-Jan-16 Fri 67.25 67.4 66.57 66.79 22,328 1,495,641 ### ### ###
2015-Jan-15 Thu ### ### ### ### 28.3 28.3 0.0
2015-Jan-14 Wed 68.21 68.28 ### ### 45,559 1,555,384 ### ### 0.0
2015-Jan-13 Tue 68.2 ### 67.89 68.21 ### ### 4.9
2015-Jan-12 Mon ### 68.82 68.47 68.54 ### ### 4.9
2015-Jan-09 Fri ### 69.29 68.56 69.29 25,120 ### 71.4 71.4 ###
2015-Jan-08 Thu ### 68.49 67.8 ### 9,775 ### ### ### 0.0
2015-Jan-07 Wed 68.49 68.49 67.24 ### 20.3 20.3 0.0
2015-Jan-06 Tue ### ### 67.45 67.78 33,475 1,128,944 30.0 30.0 ###
2015-Jan-05 Mon 68.53 ### 68.53 ### 25,070 859,023 ### ### 0.0
2015-Jan-02 Fri 68.5 ### ### ### 9,754 0 ### ### 0.0
2014-Dec-31 Wed 69.54 69.54 ### ### 8,228 286,087 ### ### 0.0
2014-Dec-30 Tue 70 ### ### 69.25 16,187 0 25.7 25.7 ###
2014-Dec-29 Mon ### ### ### ### 29,171 0 ### ### 0.0
2014-Dec-24 Wed ### ### 68.43 68.79 12,280 ### ### ### ###
2014-Dec-23 Tue ### 70 68.71 68.71 29.5 29.5 4.9
2014-Dec-22 Mon 68.2 69.24 68.2 69.24 45,273 ### 75.0 75.0 4.9
2014-Dec-19 Fri 67.41 ### 67.28 67.82 ### ### 4.8
2014-Dec-18 Thu 65.89 ### 65.89 66.44 ### ### 4.7
2014-Dec-17 Wed ### ### ### ### ### ### 0.0
2014-Dec-16 Tue ### ### 65.57 ### ### ### 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 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 2025-06-15 22:42:49 thru 2025-06-15 22:42:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000