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 Fri 25-Aug-15 04:33:41 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 3...

     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 .. Thursday 14th August 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 Next >>


End of day Prices (full format),

160 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-May-10 Fri ### ### 96.24 ### 119,620 ### ### ### 0.0
2024-May-09 Thu 96.8 96.81 ### ### ### ### 0.0
2024-May-08 Wed ### ### 96.73 ### 750,742 ### ### ### 0.0
2024-May-07 Tue ### 96.79 95.73 96.79 267,958 ### ### ### ###
2024-May-06 Mon ### ### ### ### 128,653 0 72.1 72.1 0.0
2024-May-03 Fri 94.56 94.83 94.43 94.71 ### ### ###
2024-May-02 Thu ### 94.52 ### ### 296,154 ### 69.4 69.4 0.0
2024-May-01 Wed ### ### 93.77 ### ### ### 0.0
2024-Apr-30 Tue 94.79 ### ### ### 67.2 67.2 0.0
2024-Apr-29 Mon ### ### 94.41 94.79 63.7 63.7 ###
2024-Apr-26 Fri ### 94.23 93.83 ### 71.9 71.9 0.0
2024-Apr-24 Wed 95.75 95.86 95.28 ### 192,721 18,418,345 ### ### 0.0
2024-Apr-23 Tue 95.27 95.47 ### ### 183,651 8,766,580 ### ### 0.0
2024-Apr-22 Mon ### ### ### 94.88 217,179 0 66.2 66.2 6.8
2024-Apr-19 Fri ### ### ### 93.87 43.4 43.4 ###
2024-Apr-18 Thu 94.72 ### ### 94.77 128,788 0 ### ### ###
2024-Apr-17 Wed 94.43 94.75 94.22 ### 171,671 ### 34.4 34.4 0.0
2024-Apr-16 Tue ### 95.43 ### 94.44 ### ### 6.7
2024-Apr-15 Mon ### ### ### ### ### ### 0.0
2024-Apr-12 Fri 96.59 96.74 ### ### 400,785 19,385,970 62.9 62.9 0.0
2024-Apr-11 Thu ### ### ### ### 208,578 0 ### ### 0.0
2024-Apr-10 Wed ### ### 97.27 ### 1,560,050 ### 34.0 34.0 0.0
2024-Apr-09 Tue ### 97.23 ### ### 136,643 ### ### ### 0.0
2024-Apr-08 Mon 96.76 96.8 96.43 ### 37.7 37.7 0.0
2024-Apr-05 Fri ### ### ### 96.41 205,979 0 68.2 68.2 ###
2024-Apr-04 Thu ### 97.29 ### ### 195,425 9,506,449 ### ### 0.0
2024-Apr-03 Wed 97.47 ### 96.42 96.51 280,681 ### 34.4 34.4 ###
2024-Apr-02 Tue 98.5 98.5 97.53 97.81 ### ### ###
2024-Mar-28 Thu 98.54 ### 98.54 98.84 ### ### ###
2024-Mar-27 Wed 97.22 97.85 ### 97.83 ### ### 7.0
2024-Mar-26 Tue 97.49 97.77 97.26 ### 229,352 ### 38.1 38.1 0.0
2024-Mar-25 Mon ### ### ### 97.77 277,278 0 72.4 72.4 ###
2024-Mar-22 Fri ### 97.41 96.85 ### 125,658 ### 38.0 38.0 0.0
2024-Mar-21 Thu ### 97.47 ### ### 199,274 ### ### ### 0.0
2024-Mar-20 Wed 96.55 96.8 96.25 96.28 239,584 23,125,845 ### ### 6.9
2024-Mar-19 Tue ### 96.42 ### ### ### ### 0.0
2024-Mar-18 Mon 95.8 ### ### ### 71.9 71.9 0.0
2024-Mar-15 Fri ### ### ### ### 450,856 0 68.8 68.8 0.0
2024-Mar-14 Thu ### ### ### 96.5 33.7 33.7 6.9
2024-Mar-13 Wed ### 96.88 96.51 ### 139,255 ### ### ### 0.0
2024-Mar-12 Tue 96.43 96.76 ### 96.42 ### ### 6.9
2024-Mar-11 Mon ### ### 96.25 ### 34.3 34.3 0.0
2024-Mar-08 Fri 97.59 ### 97.5 ### 70.4 70.4 0.0
2024-Mar-07 Thu ### ### ### ### 157,383 0 66.1 66.1 0.0
2024-Mar-06 Wed ### ### 95.8 ### 69.5 69.5 0.0
2024-Mar-05 Tue 96.21 ### ### ### 38.7 38.7 0.0
2024-Mar-04 Mon ### ### ### ### 37.6 37.6 0.0
2024-Mar-01 Fri 95.74 ### 95.71 ### 69.8 69.8 0.0
2024-Feb-29 Thu ### ### 94.8 ### ### ### 0.0
2024-Feb-28 Wed 95.4 95.45 94.82 ### 32.5 32.5 0.0
2024-Feb-27 Tue 94.79 ### ### ### 98,845 0 ### ### 0.0
2024-Feb-26 Mon ### 95.28 ### 94.85 143,487 6,835,720 ### ### 6.8
2024-Feb-23 Fri ### ### 94.53 94.71 39.6 39.6 ###
2024-Feb-22 Thu ### ### ### ### 143,623 0 ### ### 0.0
2024-Feb-21 Wed 94.22 94.57 ### ### ### ### 0.0
2024-Feb-20 Tue ### 94.85 ### ### ### ### 0.0
2024-Feb-19 Mon 94.58 ### 94.53 ### 69.9 69.9 0.0
2024-Feb-16 Fri ### ### ### 94.56 ### ### 6.8
2024-Feb-15 Thu 93.8 ### 93.72 ### 170,057 7,968,871 ### ### 0.0
2024-Feb-14 Wed 92.59 ### 92.52 ### 386,350 17,872,551 69.5 69.5 0.0
2024-Feb-13 Tue 94.28 ### 93.82 ### 153,681 7,209,175 ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 153,955 0 ### ### 0.0
2024-Feb-09 Fri 94.42 94.53 ### ### 35.7 35.7 0.0
2024-Feb-08 Thu ### ### ### ### 34.1 34.1 0.0
2024-Feb-07 Wed ### ### 93.83 ### 32.6 32.6 0.0
2024-Feb-06 Tue ### ### ### 93.58 36.2 36.2 6.7
2024-Feb-05 Mon 94.25 ### ### ### 43.3 43.3 0.0
2024-Feb-02 Fri ### ### ### ### ### ### 0.0
2024-Feb-01 Thu ### ### 93.51 93.58 ### ### 6.7
2024-Jan-31 Wed 93.76 94.77 93.45 94.74 ### ### 6.8
2024-Jan-30 Tue ### ### ### 93.76 194,825 0 ### ### 6.7
2024-Jan-29 Mon 93.29 ### 93.22 93.52 214,054 9,977,056 71.9 71.9 ###
2024-Jan-25 Thu ### 93.29 92.85 93.25 ### ### ###
2024-Jan-24 Wed ### 93.21 92.54 92.78 30.0 30.0 6.6
2024-Jan-23 Tue 92.26 ### 92.25 92.7 ### ### ###
2024-Jan-22 Mon ### ### ### 92.22 76.2 76.2 6.6
2024-Jan-19 Fri 91.53 ### 91.44 ### 168,222 ### ### ### 0.0
2024-Jan-18 Thu ### ### 90.4 ### 251,180 ### 71.3 71.3 0.0
2024-Jan-17 Wed 91.59 91.59 ### 91.24 38.7 38.7 6.5
2024-Jan-16 Tue ### ### ### 91.54 36.8 36.8 6.5
2024-Jan-15 Mon 92.5 ### ### 92.59 81,047 0 ### ### ###
2024-Jan-12 Fri ### ### 92.2 92.47 67.4 67.4 ###
2024-Jan-11 Thu ### 92.83 92.45 92.7 79,149 ### ### ### ###
2024-Jan-10 Wed 92.57 92.77 ### 92.2 374,020 ### 34.4 34.4 6.6
2024-Jan-09 Tue 92.79 ### 92.79 92.82 124,075 5,756,459 ### ### ###
2024-Jan-08 Mon 92.21 ### 91.84 ### ### ### 0.0
2024-Jan-05 Fri 92.51 92.78 92.41 92.43 37.6 37.6 6.6
2024-Jan-04 Thu ### 92.77 ### 92.51 ### ### 6.6
2024-Jan-03 Wed ### ### 92.8 92.87 38.7 38.7 ###
2024-Jan-02 Tue 94.41 94.44 93.72 ### 119,225 11,216,688 32.3 32.3 0.0
2023-Dec-29 Fri 94.45 ### 94.28 94.41 ### ### ###
2023-Dec-28 Thu 94.41 94.74 94.28 94.74 ### ### 6.8
2023-Dec-27 Wed 93.73 ### 93.73 ### 66.8 66.8 0.0
2023-Dec-22 Fri 93.24 93.44 ### ### 690,886 ### ### ### 0.0
2023-Dec-21 Thu ### ### ### 93.2 260,580 0 35.9 35.9 6.7
2023-Dec-20 Wed 93.43 93.83 93.43 ### 65.0 65.0 0.0
2023-Dec-19 Tue ### ### ### ### 68.7 68.7 0.0
2023-Dec-18 Mon ### 92.49 ### 92.23 150,772 6,972,451 ### ### 6.6
2023-Dec-15 Fri 92.22 92.73 ### 92.44 209,843 9,729,370 66.2 66.2 6.6
2023-Dec-14 Thu ### ### ### ### 310,986 0 62.4 62.4 0.0
2023-Dec-13 Wed 89.88 ### 89.85 ### 221,676 ### ### ### 0.0
2023-Dec-12 Tue 89.54 ### 89.41 89.88 73.4 73.4 6.4
2023-Dec-11 Mon 89.52 89.85 ### 89.45 166,681 7,488,143 42.1 42.1 ###
2023-Dec-08 Fri 88.8 89.44 88.76 89.44 132,029 11,763,783 69.7 69.7 6.4
2023-Dec-07 Thu ### 89.24 88.85 ### 139,344 12,407,886 ### ### 0.0
2023-Dec-06 Wed ### 89.41 ### 89.25 197,951 ### ### ### 6.4
2023-Dec-05 Tue ### ### 87.51 87.72 173,753 ### 40.9 40.9 6.3
2023-Dec-04 Mon ### ### 88.48 88.58 38.7 38.7 6.3
2023-Dec-01 Fri 87.75 ### 87.5 ### 102,777 ### ### ### 0.0
2023-Nov-30 Thu 87.54 88 87.29 88 70.0 70.0 6.3
2023-Nov-29 Wed 87.28 87.7 87.28 87.42 ### ### 6.2
2023-Nov-28 Tue ### 87.57 86.87 ### 238,847 ### ### ### 0.0
2023-Nov-27 Mon 87.58 ### 86.8 86.8 ### ### 6.2
2023-Nov-24 Fri ### 87.77 ### 87.47 104,973 4,606,740 ### ### 6.2
2023-Nov-23 Thu 87.51 ### 87.29 ### ### ### 0.0
2023-Nov-22 Wed 87.85 ### 87.7 87.86 ### ### 6.3
2023-Nov-21 Tue ### ### 87.71 ### 153,387 6,726,786 67.8 67.8 0.0
2023-Nov-20 Mon ### 87.89 87.53 ### 218,388 ### ### ### 0.0
2023-Nov-17 Fri 87.8 87.8 87.41 87.56 34.3 34.3 6.3
2023-Nov-16 Thu 88.27 ### 87.52 ### 36.4 36.4 0.0
2023-Nov-15 Wed ### 88.43 ### ### 33.7 33.7 0.0
2023-Nov-14 Tue 86.82 ### ### ### 63.4 63.4 0.0
2023-Nov-13 Mon ### ### ### ### 246,387 0 39.5 39.5 0.0
2023-Nov-10 Fri 86.73 86.73 86.24 86.42 139,046 ### 33.3 33.3 6.2
2023-Nov-09 Thu 86.83 87.26 86.82 ### 114,946 ### ### ### 0.0
2023-Nov-08 Wed 86.4 ### ### 86.52 160,545 0 ### ### ###
2023-Nov-07 Tue ### 86.52 ### ### 276,954 ### 32.4 32.4 0.0
2023-Nov-06 Mon 86.5 ### 86.45 86.52 70.2 70.2 ###
2023-Nov-03 Fri 86.26 86.46 ### ### 61.4 61.4 0.0
2023-Nov-02 Thu ### 85.7 ### ### ### ### 0.0
2023-Nov-01 Wed 84.23 84.56 ### 84.56 179,750 ### ### ### ###
2023-Oct-31 Tue ### 84.28 ### 83.79 230,383 ### 37.6 37.6 6.0
2023-Oct-30 Mon 83.84 ### 83.45 83.77 39.5 39.5 ###
2023-Oct-27 Fri ### ### ### 84.42 ### ### ###
2023-Oct-26 Thu 84.45 84.45 83.81 84.25 443,473 37,309,383 39.1 39.1 6.0
2023-Oct-25 Wed ### 85.26 84.48 84.81 37.5 37.5 6.1
2023-Oct-24 Tue 84.7 ### 84.52 84.8 68.5 68.5 6.1
2023-Oct-23 Mon 85 ### 84.46 ### 467,676 19,749,957 37.9 37.9 0.0
2023-Oct-20 Fri 85.43 85.49 ### ### 295,989 12,652,049 35.1 35.1 0.0
2023-Oct-19 Thu ### 86.5 85.86 86.22 239,127 ### ### ### 6.2
2023-Oct-18 Wed ### 87.44 ### 87.41 233,084 ### 72.4 72.4 ###
2023-Oct-17 Tue ### 87.75 ### 87.22 223,173 ### 39.2 39.2 6.2
2023-Oct-16 Mon ### ### 86.75 86.85 46.3 46.3 ###
2023-Oct-13 Fri ### 87.49 86.73 ### 73.3 73.3 0.0
2023-Oct-12 Thu 87.89 ### ### ### 34.6 34.6 0.0
2023-Oct-11 Wed 87.43 ### ### ### 176,779 0 ### ### 0.0
2023-Oct-10 Tue ### 87.26 ### ### ### ### 0.0
2023-Oct-09 Mon ### 86.51 ### ### 42.2 42.2 0.0
2023-Oct-06 Fri 85.89 86.22 85.55 ### 260,045 ### 71.7 71.7 0.0
2023-Oct-05 Thu ### 85.76 ### ### 204,347 ### 68.5 68.5 0.0
2023-Oct-04 Wed ### 85.51 ### ### 44.7 44.7 0.0
2023-Oct-03 Tue 86.5 86.5 85.4 85.79 ### ### 6.1
2023-Oct-02 Mon 87.51 87.51 86.75 ### ### ### 0.0
2023-Sep-29 Fri ### ### 88.28 88.43 30.9 30.9 ###
2023-Sep-28 Thu ### 88.47 87.86 ### 68.7 68.7 0.0
2023-Sep-27 Wed ### 88.23 87.85 88.23 287,784 ### 71.6 71.6 6.3
2023-Sep-26 Tue 88.59 88.59 ### ### 458,776 20,321,482 42.2 42.2 0.0
2023-Sep-25 Mon 88.44 88.79 ### 88.79 ### ### 6.3
2023-Sep-22 Fri 87.48 ### 87.24 ### 569,281 ### ### ### 0.0
2023-Sep-21 Thu 89.49 89.56 88.53 ### ### ### 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 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 2025-08-15 04:33:41 thru 2025-08-15 04:33:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000