Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-Jun-12 01:51:28 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 4...

     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 .. Wednesday 11th 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 Next >>


End of day Prices (full format),

160 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jul-18 Tue 90.25 ### ### 90.25 132,324 0 73.5 73.5 ###
2023-Jul-17 Mon 90.49 90.56 90.23 90.44 181,627 16,418,172 ### ### 6.5
2023-Jul-14 Fri ### ### ### 90.52 65.3 65.3 6.5
2023-Jul-13 Thu ### ### ### 89.79 66.6 66.6 ###
2023-Jul-12 Wed 88.56 ### ### 88.45 ### ### 6.3
2023-Jul-11 Tue 87.45 ### 87.45 ### 107,252 ### 68.5 68.5 0.0
2023-Jul-10 Mon ### 87.77 86.7 86.81 366,242 31,949,120 36.5 36.5 ###
2023-Jul-07 Fri 87.52 87.53 ### 87.26 547,184 ### ### ### 6.2
2023-Jul-06 Thu 89.29 89.29 88.5 88.71 34.2 34.2 ###
2023-Jul-05 Wed ### ### 89.71 89.78 36.0 36.0 6.4
2023-Jul-04 Tue 89.83 90.26 89.57 ### 1,522,079 ### ### ### 0.0
2023-Jul-03 Mon 89.52 89.83 ### 89.75 62.8 62.8 ###
2023-Jun-30 Fri ### ### 89.58 ### 204,672 9,167,258 60.6 60.6 0.0
2023-Jun-29 Thu ### ### 89.89 ### ### ### 0.0
2023-Jun-28 Wed ### ### ### 89.82 272,540 0 65.2 65.2 6.4
2023-Jun-27 Tue 88.7 ### 88.58 88.88 ### ### 6.3
2023-Jun-26 Mon 88.48 88.53 ### ### 288,957 12,790,681 ### ### 0.0
2023-Jun-23 Fri 89.59 89.73 88.49 ### 448,789 39,991,587 36.0 36.0 0.0
2023-Jun-22 Thu ### 91.22 89.73 89.82 33.7 33.7 6.4
2023-Jun-21 Wed 91.74 91.78 ### ### 200,973 9,222,650 34.4 34.4 0.0
2023-Jun-20 Tue 91.28 ### 91.23 91.84 220,425 10,054,686 ### ### 6.6
2023-Jun-19 Mon 90.77 91.2 90.75 ### 72.4 72.4 0.0
2023-Jun-16 Fri ### 90.7 ### 90.59 152,576 6,919,321 66.8 66.8 ###
2023-Jun-15 Thu 89.72 89.84 89.46 ### 219,051 19,637,922 41.8 41.8 0.0
2023-Jun-14 Wed ### ### 89.28 89.43 40.3 40.3 6.4
2023-Jun-13 Tue ### ### 88.7 ### 173,484 ### ### ### 0.0
2023-Jun-09 Fri 88.74 ### 88.74 ### 220,472 9,782,342 ### ### 0.0
2023-Jun-08 Thu 88.88 ### ### ### 42.6 42.6 0.0
2023-Jun-07 Wed ### 89.51 ### ### 161,574 7,231,244 ### ### 0.0
2023-Jun-06 Tue ### 89.73 ### ### ### ### 0.0
2023-Jun-05 Mon ### ### ### ### ### ### 0.0
2023-Jun-02 Fri ### 89.51 89 89.22 ### ### 6.4
2023-Jun-01 Thu 88.58 ### ### 88.8 ### ### 6.3
2023-May-31 Wed 89.57 89.59 88.55 88.55 35.9 35.9 6.3
2023-May-30 Tue ### 90.21 ### ### 185,479 ### ### ### 0.0
2023-May-29 Mon ### 90.57 ### ### 167,424 ### 36.5 36.5 0.0
2023-May-26 Fri ### ### ### 89.25 146,845 0 ### ### 6.4
2023-May-25 Thu 89.49 89.57 ### ### 297,273 13,313,371 ### ### 0.0
2023-May-24 Wed 90.22 ### ### ### 236,788 0 42.4 42.4 0.0
2023-May-23 Tue 90.86 ### ### ### ### ### 0.0
2023-May-22 Mon 90.86 ### 90.48 ### 158,220 7,157,872 45.6 45.6 0.0
2023-May-19 Fri 90.59 ### 90.58 90.87 ### ### ###
2023-May-18 Thu 90.41 ### 90.21 ### 154,772 ### 38.5 38.5 0.0
2023-May-17 Wed 89.79 ### ### 89.8 280,355 0 ### ### 6.4
2023-May-16 Tue 90.74 90.75 ### ### 142,248 ### ### ### 0.0
2023-May-15 Mon 90.57 90.74 ### 90.7 ### ### 6.5
2023-May-12 Fri 90.29 90.48 ### 90.45 69.2 69.2 ###
2023-May-11 Thu ### 90.44 ### 90.4 68.1 68.1 6.5
2023-May-10 Wed ### 90.41 ### ### 70.3 70.3 0.0
2023-May-09 Tue ### 90.4 ### ### 43.9 43.9 0.0
2023-May-08 Mon ### ### 90.2 90.5 227,189 10,246,223 37.5 37.5 6.5
2023-May-05 Fri ### 89.78 ### 89.76 163,385 7,334,352 71.8 71.8 ###
2023-May-04 Thu 88.82 89.52 88.78 89.45 67.9 67.9 ###
2023-May-03 Wed 89.72 89.72 89 89.41 ### ### ###
2023-May-02 Tue ### ### ### 90.28 ### ### 6.4
2023-May-01 Mon ### ### 91.2 91.2 140,248 ### ### ### 6.5
2023-Apr-28 Fri ### 91.2 ### 90.88 155,527 ### ### ### ###
2023-Apr-27 Thu 90.75 90.76 90.41 ### 184,476 16,710,758 ### ### 0.0
2023-Apr-26 Wed 90.8 ### 90.57 ### 72.6 72.6 0.0
2023-Apr-24 Mon ### ### 90.86 ### 101,923 ### ### ### 0.0
2023-Apr-21 Fri ### 91.29 90.88 ### 111,078 ### 69.7 69.7 0.0
2023-Apr-20 Thu 91.52 91.79 ### 91.53 90,158 ### 72.1 72.1 6.5
2023-Apr-19 Wed 91.47 ### 91.42 91.56 69.4 69.4 6.5
2023-Apr-18 Tue 91.45 91.59 91.23 91.47 ### ### ###
2023-Apr-17 Mon 91.77 ### ### 91.77 109,375 0 ### ### 6.6
2023-Apr-14 Fri ### 91.57 ### 91.51 63.9 63.9 ###
2023-Apr-13 Thu ### ### ### ### 105,547 0 34.7 34.7 0.0
2023-Apr-12 Wed 91.48 ### 91.23 ### 133,671 ### ### ### 0.0
2023-Apr-11 Tue ### ### ### 90.88 182,555 0 69.2 69.2 ###
2023-Apr-06 Thu ### ### 89.52 89.73 ### ### ###
2023-Apr-05 Wed 89.89 90.28 89.83 ### 68.0 68.0 0.0
2023-Apr-04 Tue 89.82 ### ### ### ### ### 0.0
2023-Apr-03 Mon 89.8 ### ### 89.79 41.6 41.6 ###
2023-Mar-31 Fri 89.7 89.89 ### 89.78 ### ### 6.4
2023-Mar-30 Thu 88.89 ### 88.8 ### 64.5 64.5 0.0
2023-Mar-29 Wed 87.74 ### ### ### 72.6 72.6 0.0
2023-Mar-28 Tue 87.59 ### 87.55 ### 144,747 ### ### ### 0.0
2023-Mar-27 Mon 87.26 87.43 ### ### 215,354 ### 39.9 39.9 0.0
2023-Mar-24 Fri ### ### 86.55 ### 214,882 ### ### ### 0.0
2023-Mar-23 Thu 87.27 ### ### ### 37.9 37.9 0.0
2023-Mar-22 Wed ### ### 87.7 87.77 38.2 38.2 ###
2023-Mar-21 Tue 87 87.46 ### ### 67.6 67.6 0.0
2023-Mar-20 Mon 86.78 87.28 86.26 86.29 296,956 25,766,872 ### ### ###
2023-Mar-17 Fri ### 87.5 ### 87.49 65.0 65.0 ###
2023-Mar-16 Thu ### 87.28 86.41 ### ### ### 0.0
2023-Mar-15 Wed 88.29 88.41 87.8 ### ### ### 0.0
2023-Mar-14 Tue 88 88.5 86.89 87.54 ### ### 6.3
2023-Mar-13 Mon ### 89.4 88.42 88.87 ### ### 6.3
2023-Mar-10 Fri 90.54 90.54 89.23 ### 350,229 ### ### ### 0.0
2023-Mar-09 Thu 91.47 ### 91.29 91.45 112,854 5,151,220 ### ### 6.5
2023-Mar-08 Wed ### ### 90.73 ### 180,378 8,182,847 72.1 72.1 0.0
2023-Mar-07 Tue ### ### 90.75 91.54 158,078 7,172,789 ### ### 6.5
2023-Mar-06 Mon ### 91.28 ### ### ### ### 0.0
2023-Mar-03 Fri 90.52 90.58 90.28 90.46 38.3 38.3 ###
2023-Mar-02 Thu ### 90.42 ### ### 272,573 12,323,025 ### ### 0.0
2023-Mar-01 Wed ### 90.21 89.49 ### ### ### 0.0
2023-Feb-28 Tue ### 90.2 89.86 ### 65.5 65.5 0.0
2023-Feb-27 Mon ### 89.89 ### 89.52 ### ### 6.4
2023-Feb-24 Fri ### ### ### 90.49 430,422 0 ### ### ###
2023-Feb-23 Thu ### 90.47 ### 90.25 250,557 11,333,945 38.7 38.7 ###
2023-Feb-22 Wed ### ### ### 90.52 71.1 71.1 6.5
2023-Feb-21 Tue ### 90.76 ### 90.7 1,012,125 ### ### ### 6.5
2023-Feb-20 Mon ### ### ### 90.87 261,977 0 ### ### ###
2023-Feb-17 Fri 91.24 ### 90.81 90.81 ### ### ###
2023-Feb-16 Thu ### 91.73 ### 91.56 ### ### 6.5
2023-Feb-15 Wed ### ### ### 90.86 39.0 39.0 6.5
2023-Feb-14 Tue ### ### 91.72 91.75 285,781 ### ### ### ###
2023-Feb-13 Mon 91.8 91.8 91.45 ### 337,121 ### ### ### 0.0
2023-Feb-10 Fri ### 92.21 91.75 91.8 ### ### 6.6
2023-Feb-09 Thu 92.59 92.88 92.42 92.54 ### ### ###
2023-Feb-08 Wed ### ### 92.85 ### 205,045 ### ### ### 0.0
2023-Feb-07 Tue ### ### 92.59 ### ### ### 0.0
2023-Feb-06 Mon ### 93.55 ### ### 236,643 11,068,976 ### ### 0.0
2023-Feb-03 Fri ### 93.5 92.75 93.43 ### ### ###
2023-Feb-02 Thu ### 93.29 92.77 92.84 189,141 17,595,787 38.5 38.5 ###
2023-Feb-01 Wed ### ### ### ### 96,385 0 40.2 40.2 0.0
2023-Jan-31 Tue 92.54 ### 92.26 92.44 48.0 48.0 6.6
2023-Jan-30 Mon 92.71 92.83 ### 92.48 140,224 ### 39.1 39.1 6.6
2023-Jan-27 Fri 92.8 92.83 92.5 92.59 37.8 37.8 ###
2023-Jan-25 Wed 92.8 92.82 ### ### 419,072 ### 39.7 39.7 0.0
2023-Jan-24 Tue 92.41 92.7 ### ### ### ### 0.0
2023-Jan-23 Mon 92.22 92.4 ### 92.2 110,989 ### 37.5 37.5 6.6
2023-Jan-20 Fri ### 92.2 91.8 ### 138,951 ### 70.3 70.3 0.0
2023-Jan-19 Thu 91.27 ### 91.25 ### 171,122 7,807,441 77.8 77.8 0.0
2023-Jan-18 Wed 91.43 ### 91.23 91.4 157,245 ### ### ### 6.5
2023-Jan-17 Tue ### 91.55 ### ### 212,072 ### ### ### 0.0
2023-Jan-16 Mon ### 91.5 ### 91.41 163,172 ### 67.9 67.9 ###
2023-Jan-13 Fri 90.42 ### 90.42 ### 267,870 ### ### ### 0.0
2023-Jan-12 Thu 89.79 ### 89.51 ### 442,728 ### ### ### 0.0
2023-Jan-11 Wed 88.56 ### 88.5 ### ### ### 0.0
2023-Jan-10 Tue ### 88.42 ### ### 709,371 ### 40.1 40.1 0.0
2023-Jan-09 Mon 88.56 88.85 ### 88.4 ### ### 6.3
2023-Jan-06 Fri ### ### 87.29 87.87 162,973 7,112,956 64.9 64.9 ###
2023-Jan-05 Thu 87.5 87.78 ### ### 138,744 6,089,474 ### ### 0.0
2023-Jan-04 Wed ### 87.2 ### ### 113,157 4,933,645 ### ### 0.0
2023-Jan-03 Tue ### ### 85.24 85.82 27.6 27.6 ###
2022-Dec-30 Fri ### ### 87.7 87.7 96,586 ### ### ### 6.3
2022-Dec-29 Thu 87.82 87.82 ### 87.44 ### ### 6.2
2022-Dec-28 Wed 88.5 ### 87.88 ### ### ### 0.0
2022-Dec-23 Fri ### ### 87.82 ### 71.0 71.0 0.0
2022-Dec-22 Thu 89 ### 88.88 ### 1,209,246 ### 34.8 34.8 0.0
2022-Dec-21 Wed ### 88.84 ### 88.5 154,546 ### ### ### ###
2022-Dec-20 Tue 88.57 88.71 ### 87.44 41.4 41.4 6.2
2022-Dec-19 Mon 88.59 ### 88.57 88.8 ### ### 6.3
2022-Dec-16 Fri 88.8 89.44 88.57 ### 155,356 ### ### ### 0.0
2022-Dec-15 Thu 89.8 ### 89.56 ### 193,884 8,682,125 ### ### 0.0
2022-Dec-14 Wed ### ### 89.7 90.26 68.9 68.9 6.4
2022-Dec-13 Tue ### ### 89.52 ### ### ### 0.0
2022-Dec-12 Mon 89.47 89.47 ### 89.4 ### ### 6.4
2022-Dec-09 Fri ### 89.87 89.42 89.81 117,351 ### 73.7 73.7 ###
2022-Dec-08 Thu ### ### 89.22 ### 296,878 13,243,727 39.9 39.9 0.0
2022-Dec-07 Wed ### ### ### ### 41.0 41.0 0.0
2022-Dec-06 Tue 90.72 ### ### 90.8 250,973 0 75.0 75.0 6.5
2022-Dec-05 Mon ### 91.54 ### 91.23 ### ### ###
2022-Dec-02 Fri ### ### 90.81 ### 35.0 35.0 0.0
2022-Dec-01 Thu 91.79 91.85 ### 91.54 275,471 ### ### ### 6.5
2022-Nov-30 Wed ### 90.79 89.87 ### 207,843 18,774,458 ### ### 0.0
2022-Nov-29 Tue 89.85 90.27 ### 90.24 112,345 ### ### ### 6.4
2022-Nov-28 Mon 90.22 90.22 89.84 ### 313,073 ### ### ### 0.0
2022-Nov-25 Fri ### 90.49 90.22 ### 115,470 ### ### ### 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 2025-06-12 13:51:28 thru 2025-06-12 13:51:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000