End of day Prices (full format), 84 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2014-Nov-26 Wed
| ###
| 68.84
| ###
| 68.75
| 35,770
| ###
| 77.5
| 77.5
| ### |
2014-Nov-25 Tue
| 68.27
| 68.29
| ###
| ###
| 28,428
| 970,674
| 32.3
| 32.3
| 0.0 |
2014-Nov-24 Mon
| 68.51
| ###
| ###
| ###
| 23,755
| 0
| 30.5
| 30.5
| 0.0 |
2014-Nov-21 Fri
| 67.8
| 68.24
| 67.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| 67.74
| 67.83
| 23,823
| 806,885
| 29.2
| 29.2
| 4.8 |
2014-Nov-19 Wed
| ###
| ###
| 68.43
| 68.43
|
|
| ###
| ###
| 4.9 |
2014-Nov-18 Tue
| 69.4
| 69.4
| ###
| 68.73
| 25,082
| 870,345
| ###
| ###
| ### |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 21,141
| 0
| 24.5
| 24.5
| 0.0 |
2014-Nov-14 Fri
| 69.5
| 69.53
| ###
| 69.44
| 11,489
| ###
| ###
| ###
| ### |
2014-Nov-13 Thu
| ###
| ###
| 69.25
| 69.49
| 18,874
| ###
| 28.0
| 28.0
| ### |
2014-Nov-12 Wed
| 70.5
| 70.5
| 69.55
| 69.55
|
|
| 25.8
| 25.8
| 5.0 |
2014-Nov-11 Tue
| 70.73
| 70.73
| ###
| 70.25
|
|
| 27.2
| 27.2
| 5.0 |
2014-Nov-10 Mon
| 70.5
| 70.5
| ###
| 70.24
|
|
| 27.0
| 27.0
| 5.0 |
2014-Nov-07 Fri
| 70.25
| 70.4
| 70.2
| ###
| 25,723
| 1,808,326
| 70.5
| 70.5
| 0.0 |
2014-Nov-06 Thu
| ###
| 70.2
| 69.55
| 69.72
| 42,750
| 2,987,156
| ###
| ###
| ### |
2014-Nov-05 Wed
| ###
| ###
| 69.46
| 69.81
|
|
| 33.9
| 33.9
| ### |
2014-Nov-04 Tue
| ###
| 70
| 69.7
| ###
| 22,627
| ###
| 70.7
| 70.7
| 0.0 |
2014-Nov-03 Mon
| 70
| ###
| ###
| 69.72
| 41,676
| 0
| ###
| ###
| ### |
2014-Oct-31 Fri
| ###
| ###
| ###
| 69.86
| 29,442
| 0
| 69.3
| 69.3
| ### |
2014-Oct-30 Thu
| ###
| 69.45
| ###
| 69.26
|
|
| ###
| ###
| 4.9 |
2014-Oct-29 Wed
| 69.57
| ###
| ###
| ###
| 22,051
| 0
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| 69.21
| ###
| 68.85
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2014-Oct-24 Fri
| ###
| 68.74
| ###
| ###
| 36,370
| ###
| 73.7
| 73.7
| 0.0 |
2014-Oct-23 Thu
| 68.27
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2014-Oct-22 Wed
| 68.47
| 68.47
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2014-Oct-21 Tue
| 67.85
| 67.85
| ###
| ###
| 42,080
| ###
| 28.6
| 28.6
| 0.0 |
2014-Oct-20 Mon
| 67.45
| ###
| ###
| 67.45
| 52,447
| 0
| ###
| ###
| 4.8 |
2014-Oct-17 Fri
| 66.73
| 67.26
| 66.73
| 66.84
| 26,288
| ###
| ###
| ###
| 4.8 |
2014-Oct-16 Thu
| ###
| ###
| 65.46
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| 66.58
| ###
| 66.48
|
|
| 78.0
| 78.0
| 4.7 |
2014-Oct-14 Tue
| 65.26
| ###
| ###
| ###
| 28,254
| 0
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| 65.5
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2014-Oct-10 Fri
| ###
| 66.8
| ###
| ###
| 111,529
| ###
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| 67.21
| 67.5
| ###
| ###
| 42,683
| 1,440,551
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 66.29
| ###
| ###
| 66.47
| 23,829
| 0
| 71.5
| 71.5
| 4.7 |
2014-Oct-07 Tue
| 67.5
| 67.76
| ###
| ###
| 49,778
| 1,686,478
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| ###
| 67.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| 67.43
| ###
| 67.4
|
|
| ###
| ###
| 4.8 |
2014-Oct-02 Thu
| 67.46
| 67.46
| ###
| ###
| 32,671
| ###
| 30.6
| 30.6
| 0.0 |
2014-Oct-01 Wed
| 67.2
| ###
| 66.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| 67.75
| ###
| 33,625
| 1,139,046
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 68.74
| 68.77
| ###
| 68.41
|
|
| 26.6
| 26.6
| ### |
2014-Sep-25 Thu
| 69.27
| 69.86
| ###
| 69.23
| 23,173
| ###
| ###
| ###
| 4.9 |
2014-Sep-24 Wed
| 69.4
| 69.4
| ###
| ###
| 25,324
| 878,742
| 32.2
| 32.2
| 0.0 |
2014-Sep-23 Tue
| ###
| 69.74
| ###
| ###
| 37,772
| ###
| 74.3
| 74.3
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| 68.85
| ###
| 38,274
| 1,317,582
| 29.4
| 29.4
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| 69.7
| ###
| 177,053
| ###
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| 69.5
| ###
| ###
| 69.7
| 35,145
| 0
| ###
| ###
| 5.0 |
2014-Sep-17 Wed
| 70.26
| 70.41
| 69.5
| ###
| 49,840
| 3,486,557
| 31.4
| 31.4
| 0.0 |
2014-Sep-16 Tue
| 70.5
| 70.54
| ###
| ###
| 47,322
| 1,669,046
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| 70.47
| 70.54
| 36,522
| 1,286,852
| ###
| ###
| 5.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
| 195,126
| 0
| 24.1
| 24.1
| 0.0 |
2014-Sep-11 Thu
| 71.85
| 71.85
| ###
| ###
| 43,882
| ###
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| 71.71
| 71.73
| 71.5
| ###
| 207,350
| 14,849,370
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| 71.81
| ###
| ###
| ###
| 15,623
| 0
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| 71.56
| 71.71
| 32,459
| 1,161,383
| ###
| ###
| 5.1 |
2014-Sep-05 Fri
| 72.45
| 72.45
| 71.83
| 71.89
| 272,529
| 19,660,242
| 28.7
| 28.7
| ### |
2014-Sep-04 Thu
| 72.54
| ###
| ###
| ###
| 13,127
| 0
| 30.0
| 30.0
| 0.0 |
2014-Sep-03 Wed
| ###
| 72.8
| 72.51
| 72.51
|
|
| 29.6
| 29.6
| ### |
2014-Sep-02 Tue
| ###
| 72.4
| ###
| 72.4
|
|
| ###
| ###
| ### |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
| 14,527
| 0
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| 71.81
| ###
| 71.81
| 71.89
| 42,443
| ###
| 70.6
| 70.6
| ### |
2014-Aug-28 Thu
| 72.24
| 72.24
| 71.85
| 71.85
|
|
| ###
| ###
| 5.1 |
2014-Aug-27 Wed
| 71.85
| ###
| 71.85
| 72.2
| 71,589
| ###
| ###
| ###
| 5.2 |
2014-Aug-26 Tue
| ###
| ###
| 71.71
| 71.83
|
|
| 30.1
| 30.1
| ### |
2014-Aug-25 Mon
| ###
| ###
| 71.73
| 71.84
| 38,028
| 1,363,874
| 29.7
| 29.7
| ### |
2014-Aug-22 Fri
| 71.85
| 72.41
| 71.85
| ###
| 89,444
| ###
| 72.0
| 72.0
| 0.0 |
2014-Aug-21 Thu
| 72.25
| 72.4
| 71.84
| 71.85
|
|
| ###
| ###
| 5.1 |
2014-Aug-20 Wed
| 71.82
| ###
| 71.59
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2014-Aug-19 Tue
| 71.41
| ###
| 71.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| 70.87
| ###
| 70.78
| ###
| 22,573
| 798,858
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| 70.77
|
|
| ###
| ###
| 5.1 |
2014-Aug-14 Thu
| ###
| ###
| 70.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 70.25
| 70.25
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| 69.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| 69.8
| 69.81
| ###
| 69.42
| 34,946
| ###
| 29.4
| 29.4
| 5.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
| 40,223
| 0
| 29.2
| 29.2
| 0.0 |
2014-Aug-07 Thu
| ###
| 70.26
| 69.75
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| 69.81
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2014-Aug-05 Tue
| 70.59
| 70.59
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2014-Aug-04 Mon
| 70.54
| 70.54
| 70.2
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| 70.42
| 70.57
| 41,557
| 1,463,221
| 24.0
| 24.0
| ### |
|