End of day Prices (full format), 168 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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 |
2023-Sep-20 Wed
| ###
| ###
| ###
| 89.83
|
|
| 39.9
| 39.9
| ### |
2023-Sep-19 Tue
| 90.4
| 90.46
| ###
| 90.27
| 129,342
| ###
| ###
| ###
| 6.4 |
2023-Sep-18 Mon
| ###
| ###
| 90.57
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2023-Sep-15 Fri
| ###
| 91.8
| 91.27
| 91.29
| 189,088
| 17,308,170
| ###
| ###
| ### |
2023-Sep-14 Thu
| 89.72
| 90.29
| 89.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| 89.52
| 89.79
|
|
| 40.1
| 40.1
| ### |
2023-Sep-12 Tue
| 90.2
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| 89.4
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 90.25
| 90.29
| ###
| 89.85
| 243,489
| ###
| 40.9
| 40.9
| 6.4 |
2023-Sep-06 Wed
| ###
| 91.2
| 90.56
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2023-Sep-05 Tue
| ###
| 91.28
| 90.75
| 91.28
|
|
| ###
| ###
| 6.5 |
2023-Sep-04 Mon
| 91.23
| ###
| 91.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 90.81
| ###
| ###
| 90.8
|
|
| 36.2
| 36.2
| 6.5 |
2023-Aug-31 Thu
| ###
| ###
| 90.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 90.22
| ###
| 90.2
| 90.85
|
|
| 69.9
| 69.9
| ### |
2023-Aug-29 Tue
| 89.2
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| 88.8
| ###
| 168,986
| 7,502,978
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 88.26
| 88.55
| ###
| 88.47
| 326,185
| 14,441,840
| ###
| ###
| ### |
2023-Aug-24 Thu
| 89.2
| 89.47
| ###
| ###
| 233,826
| ###
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| 88.86
| 1,281,752
| 0
| ###
| ###
| 6.3 |
2023-Aug-22 Tue
| ###
| 88.56
| ###
| 88.55
|
|
| ###
| ###
| 6.3 |
2023-Aug-21 Mon
| 88.74
| 88.8
| 88.43
| 88.43
| 168,582
| ###
| 38.1
| 38.1
| ### |
2023-Aug-18 Fri
| ###
| ###
| 88.51
| 88.84
|
|
| 67.9
| 67.9
| 6.3 |
2023-Aug-17 Thu
| 88.87
| ###
| 88.23
| 88.77
|
|
| 38.1
| 38.1
| ### |
2023-Aug-16 Wed
| 89.73
| 89.73
| ###
| ###
| 343,972
| ###
| 35.0
| 35.0
| 0.0 |
2023-Aug-15 Tue
| 90.29
| 90.83
| ###
| 90.52
| 126,849
| 5,760,847
| ###
| ###
| 6.5 |
2023-Aug-14 Mon
| 90.5
| 90.81
| ###
| 90.22
|
|
| ###
| ###
| 6.4 |
2023-Aug-11 Fri
| ###
| 91.2
| 90.75
| ###
| 127,821
| ###
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2023-Aug-09 Wed
| 90.5
| ###
| ###
| 90.84
|
|
| ###
| ###
| 6.5 |
2023-Aug-08 Tue
| 90.74
| ###
| 90.5
| 90.5
|
|
| ###
| ###
| 6.5 |
2023-Aug-07 Mon
| 90.47
| 90.7
| ###
| 90.53
|
|
| ###
| ###
| ### |
2023-Aug-04 Fri
| 90.43
| 90.73
| 90.2
| ###
| 152,551
| 13,800,526
| 68.9
| 68.9
| 0.0 |
2023-Aug-03 Thu
| 90.53
| 90.71
| 90.22
| 90.54
| 195,987
| ###
| 70.3
| 70.3
| 6.5 |
2023-Aug-02 Wed
| 91.73
| 91.83
| ###
| ###
| 151,174
| 6,941,154
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| 92.54
| ###
| 92.28
| 199,849
| ###
| ###
| ###
| ### |
2023-Jul-31 Mon
| 91.76
| ###
| ###
| 91.72
|
|
| ###
| ###
| ### |
2023-Jul-28 Fri
| 91.86
| ###
| ###
| ###
| 263,879
| 0
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 91.79
| 92.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| 90.87
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| 90.87
|
|
| 40.6
| 40.6
| ### |
2023-Jul-24 Mon
| 90.83
| 90.89
| 90.53
| 90.53
| 171,957
| ###
| 40.5
| 40.5
| ### |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| 124,246
| 0
| ###
| ###
| 0.0 |
|