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 Mon 25-Jun-30 11:35:15 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 28...

     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 27th 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 Next >>


End of day Prices (full format),

135 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Oct-28 Thu 60.46 ### 60.46 60.51 5,770 174,427 66.6 66.6 4.3
2010-Oct-27 Wed 60.58 ### 59.88 ### 38.9 38.9 0.0
2010-Oct-26 Tue ### 60.73 60.51 60.55 32,280 ### 36.6 36.6 4.3
2010-Oct-25 Mon 59.55 60.87 59.55 60.85 77.7 77.7 ###
2010-Oct-22 Fri ### ### ### ### 49,456 0 68.9 68.9 0.0
2010-Oct-21 Thu ### ### 59.7 59.84 12,088 360,826 ### ### 4.3
2010-Oct-20 Wed ### ### ### 59.7 60,178 0 27.9 27.9 4.3
2010-Oct-19 Tue 60.27 ### ### ### ### ### 0.0
2010-Oct-18 Mon 60.5 60.5 ### ### 35.9 35.9 0.0
2010-Oct-15 Fri ### 60.59 ### 60.5 65.8 65.8 ###
2010-Oct-14 Thu 60.41 ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### 59.7 56,453 0 30.5 30.5 4.3
2010-Oct-12 Tue 60.41 60.44 ### ### 35.8 35.8 0.0
2010-Oct-11 Mon 60.5 60.82 60.5 60.59 67.7 67.7 4.3
2010-Oct-08 Fri ### 60.53 60.23 60.4 44,887 2,710,277 ### ### 4.3
2010-Oct-07 Thu 60.41 60.59 60.29 60.56 66.9 66.9 4.3
2010-Oct-06 Wed ### 60.5 ### 60.49 ### ### ###
2010-Oct-05 Tue ### ### ### 59.44 71.6 71.6 4.2
2010-Oct-04 Mon 59.51 ### 59.51 59.77 ### ### ###
2010-Oct-01 Fri ### 60.5 ### ### 21.3 21.3 0.0
2010-Sep-30 Thu 66.79 66.79 ### ### 68,943 2,302,351 ### ### 0.0
2010-Sep-29 Wed ### ### ### 60.72 ### ### 4.3
2010-Sep-28 Tue 60.87 ### 60.7 ### 37,253 1,130,628 67.0 67.0 0.0
2010-Sep-27 Mon 60.87 ### 60.85 ### 42,724 1,299,877 70.8 70.8 0.0
2010-Sep-24 Fri 60.49 60.49 59.83 ### 27.8 27.8 0.0
2010-Sep-23 Thu ### 60.45 ### 60.45 13,922 ### ### ### 4.3
2010-Sep-22 Wed 60.45 60.51 ### 60.49 62,128 1,879,682 68.9 68.9 ###
2010-Sep-21 Tue ### ### 60.24 60.24 ### ### 4.3
2010-Sep-20 Mon ### ### ### ### 80,789 0 ### ### 0.0
2010-Sep-17 Fri 60.48 60.59 ### 60.59 18,678 565,850 63.1 63.1 4.3
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed 60.44 60.87 60.44 60.78 ### ### ###
2010-Sep-14 Tue 60.55 ### ### ### 131,173 0 30.8 30.8 0.0
2010-Sep-13 Mon ### ### ### 60.22 ### ### ###
2010-Sep-10 Fri 59.7 59.88 59.4 59.42 18,259 ### 29.9 29.9 4.2
2010-Sep-09 Thu 59.8 59.8 59.47 ### 399,387 23,817,443 ### ### 0.0
2010-Sep-08 Wed 59.49 59.49 ### ### 23,784 707,455 ### ### 0.0
2010-Sep-07 Tue ### ### ### 59.48 ### ### 4.2
2010-Sep-06 Mon 59.49 59.55 59.23 59.55 ### ### ###
2010-Sep-03 Fri 59.4 59.4 ### ### ### ### 0.0
2010-Sep-02 Thu ### 59.47 ### 58.8 ### ### 4.2
2010-Sep-01 Wed ### 58.43 ### ### ### ### 0.0
2010-Aug-31 Tue 57 57.58 57 ### ### ### 0.0
2010-Aug-30 Mon ### 57.75 57.56 ### 27,886 ### ### ### 0.0
2010-Aug-27 Fri 56.43 56.74 56 56.71 20,954 1,181,176 70.3 70.3 ###
2010-Aug-26 Thu 55.8 56.47 55.8 56.47 ### ### ###
2010-Aug-25 Wed 56.48 56.48 56 56 140,284 7,889,572 ### ### 4.0
2010-Aug-24 Tue ### ### 56.74 ### 27,221 772,259 ### ### 0.0
2010-Aug-23 Mon ### 57.46 ### ### ### ### 0.0
2010-Aug-20 Fri 57.7 57.7 56.78 57.22 93,624 ### 27.8 27.8 4.1
2010-Aug-19 Thu 57.79 57.88 ### 57.88 ### ### 4.1
2010-Aug-18 Wed 58 ### ### ### 13,440 0 32.0 32.0 0.0
2010-Aug-17 Tue 56.28 57.72 56.28 57.72 84.2 84.2 4.1
2010-Aug-16 Mon 56.75 57.41 56.72 57.22 73.5 73.5 4.1
2010-Aug-13 Fri ### 57.46 ### 57.46 4,543 130,520 68.7 68.7 4.1
2010-Aug-12 Thu 56.8 56.8 ### ### 113,226 ### 33.5 33.5 0.0
2010-Aug-11 Wed 58.5 58.5 57.4 57.45 38,522 2,232,349 ### ### ###
2010-Aug-10 Tue ### ### 58.45 58.53 33.6 33.6 ###
2010-Aug-09 Mon 58.73 ### ### ### 66.5 66.5 0.0
2010-Aug-06 Fri 58.5 ### 58.46 ### 4,888 142,876 68.6 68.6 0.0
2010-Aug-05 Thu 59 59 58.71 58.76 ### ### 4.2
2010-Aug-04 Wed 58.73 58.77 58.42 58.53 31.4 31.4 ###
2010-Aug-03 Tue ### ### 58.59 58.73 8,150 238,754 ### ### ###
2010-Aug-02 Mon ### 58.45 ### 58.4 11,227 ### 67.2 67.2 ###
2010-Jul-30 Fri ### ### 57.51 57.76 ### ### 4.1
2010-Jul-29 Thu ### 58.22 ### 58.22 ### ### 4.2
2010-Jul-28 Wed ### 58.22 57.76 ### ### ### 0.0
2010-Jul-27 Tue 58 ### 57.7 57.87 20,152 581,385 ### ### ###
2010-Jul-26 Mon 57.82 58 ### 57.76 ### ### 4.1
2010-Jul-23 Fri 57.4 57.5 ### 57.4 37,026 ### ### ### ###
2010-Jul-22 Thu 55.5 56.79 55.5 ### ### ### 0.0
2010-Jul-21 Wed 56.8 ### ### 56.76 8,550 0 32.2 32.2 4.1
2010-Jul-20 Tue ### 56.79 ### ### 57,583 ### ### ### 0.0
2010-Jul-19 Mon 56 ### ### ### ### ### 0.0
2010-Jul-16 Fri ### ### 56.79 ### 11,676 331,540 31.9 31.9 0.0
2010-Jul-15 Thu 57.47 57.47 ### 57.24 ### ### 4.1
2010-Jul-14 Wed ### ### ### ### 23.9 23.9 0.0
2010-Jul-13 Tue 56.8 ### ### 56.4 30.0 30.0 4.0
2010-Jul-12 Mon 56.52 56.86 56.45 56.78 70.4 70.4 4.1
2010-Jul-09 Fri ### 56.55 ### 56.55 69.1 69.1 ###
2010-Jul-08 Thu 55.81 ### 55.7 ### 77,378 2,154,977 ### ### 0.0
2010-Jul-07 Wed ### 55.21 54.5 54.72 36.2 36.2 3.9
2010-Jul-06 Tue ### ### 53.85 ### ### ### 0.0
2010-Jul-05 Mon ### ### ### 54.47 28.3 28.3 ###
2010-Jul-02 Fri 55 55.5 54.4 54.4 75,771 ### 24.4 24.4 3.9
2010-Jul-01 Thu 55.7 55.7 ### ### 17.7 17.7 0.0
2010-Jun-30 Wed 56.5 56.5 ### ### 26.8 26.8 0.0
2010-Jun-29 Tue ### 57.45 ### ### ### ### 0.0
2010-Jun-28 Mon ### 57.55 ### ### 36,248 ### ### ### 0.0
2010-Jun-25 Fri ### ### 57.5 ### ### ### 0.0
2010-Jun-24 Thu 58.75 ### 58.49 58.49 71,558 ### 36.5 36.5 4.2
2010-Jun-23 Wed 58.79 58.85 58.51 58.51 404,446 ### 38.7 38.7 ###
2010-Jun-22 Tue ### ### ### 59.4 24,450 0 28.6 28.6 4.2
2010-Jun-21 Mon ### ### ### ### ### ### 0.0
2010-Jun-18 Fri 59.5 59.5 ### ### 157,027 4,671,553 ### ### 0.0
2010-Jun-17 Thu ### ### 58.75 58.87 46,683 ### 20.2 20.2 ###
2010-Jun-16 Wed ### ### ### ### ### ### 0.0
2010-Jun-15 Tue ### 58.71 58.41 ### 72.8 72.8 0.0
2010-Jun-11 Fri ### ### ### ### 26,748 0 ### ### 0.0
2010-Jun-10 Thu ### 57.75 57.25 ### 6,580 378,350 69.3 69.3 0.0
2010-Jun-09 Wed 56.85 ### ### ### 11,259 0 ### ### 0.0
2010-Jun-08 Tue 57 57 ### 56.8 23,072 657,552 24.5 24.5 4.1
2010-Jun-07 Mon 57.48 57.48 55.5 ### ### ### 0.0
2010-Jun-04 Fri ### ### 57.72 57.88 ### ### 4.1
2010-Jun-03 Thu ### 58.29 57.71 58.2 31,175 1,808,150 ### ### 4.2
2010-Jun-02 Wed ### 57.54 56.82 ### 24,044 ### ### ### 0.0
2010-Jun-01 Tue ### ### ### 57.29 16,072 0 ### ### 4.1
2010-May-31 Mon ### 57.8 57.58 57.71 14,646 844,927 ### ### 4.1
2010-May-28 Fri 58 58 ### ### ### ### 0.0
2010-May-27 Thu 55.78 56.88 55.78 56.88 31,620 1,781,154 76.0 76.0 4.1
2010-May-26 Wed ### 56.57 ### ### ### ### 0.0
2010-May-25 Tue 56.21 ### 55.42 55.53 ### ### ###
2010-May-24 Mon ### ### ### ### 69.1 69.1 0.0
2010-May-21 Fri 56 ### ### 56 58.1 58.1 4.0
2010-May-20 Thu ### ### ### 56.2 ### ### 4.0
2010-May-19 Wed ### ### ### 57.23 59,375 0 ### ### 4.1
2010-May-18 Tue 58.7 58.7 57.85 ### 13,243 ### 35.9 35.9 0.0
2010-May-17 Mon ### ### 58.2 58.2 22,282 ### 34.0 34.0 4.2
2010-May-14 Fri 60.44 60.44 59.74 60.2 ### ### ###
2010-May-13 Thu ### ### ### 60.44 ### ### 4.3
2010-May-12 Wed 59.45 59.79 59.23 59.42 162,852 9,691,322 32.8 32.8 4.2
2010-May-11 Tue ### ### ### ### 11.9 11.9 0.0
2010-May-10 Mon 59 ### 58.47 ### 21,824 638,024 ### ### 0.0
2010-May-07 Fri 58 ### ### 58.2 53.0 53.0 4.2
2010-May-06 Thu 59.49 ### ### 59.45 41,321 0 ### ### ###
2010-May-05 Wed 60.5 ### ### 60.5 38,828 0 ### ### ###
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon ### ### 61.57 ### 13,459 ### 74.3 74.3 0.0
2010-Apr-30 Fri ### 62.45 62.25 62.25 6,155 ### ### ### ###
2010-Apr-29 Thu 62.4 62.4 ### ### 40.6 40.6 0.0
2010-Apr-28 Wed ### ### ### 62.47 30,956 0 29.0 29.0 4.5
2010-Apr-27 Tue ### ### ### ### 18.6 18.6 0.0
2010-Apr-23 Fri ### 63.44 ### 63.28 31,176 ### 72.1 72.1 4.5
2010-Apr-22 Thu 63.88 63.88 63.27 63.48 ### ### 4.5
2010-Apr-21 Wed ### ### ### ### ### ### 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 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 2025-06-30 11:35:15 thru 2025-06-30 11:35:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000