Currently Sat 25-Dec-13 07:15:38 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices Page 4...
TOC Company Info for VAS Limits 
| 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 11th December 2025
Latest price with VOLUME for VAS .. Wednesday 21st August 2024
VAS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for VAS Bottom << 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 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Feb-06 Thu | ### | ### | 104.58 | ### | ### | ### | 0.0 | ||
| 2025-Feb-05 Wed | 103.89 | ### | 103.8 | 103.83 | 139,622 | 7,246,381 | ### | ### | ### |
| 2025-Feb-04 Tue | 104.28 | 104.43 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-03 Mon | ### | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2025-Jan-31 Fri | ### | ### | ### | 105.21 | 65.9 | 65.9 | ### | ||
| 2025-Jan-30 Thu | 104.4 | ### | 104.2 | 104.75 | 233,676 | ### | ### | ### | 7.5 |
| 2025-Jan-29 Wed | 103.88 | ### | 103.88 | ### | 181,945 | 9,450,223 | ### | ### | 0.0 |
| 2025-Jan-28 Tue | 103.73 | ### | 103.49 | ### | 41.9 | 41.9 | 0.0 | ||
| 2025-Jan-24 Fri | ### | ### | ### | 103.75 | ### | ### | ### | ||
| 2025-Jan-23 Thu | 103.78 | 103.81 | 103.2 | ### | 38.6 | 38.6 | 0.0 | ||
| 2025-Jan-22 Wed | ### | ### | 103.86 | ### | 243,356 | 12,637,477 | 68.0 | 68.0 | 0.0 |
| 2025-Jan-21 Tue | 103.59 | ### | ### | ### | 65.9 | 65.9 | 0.0 | ||
| 2025-Jan-20 Mon | 102.8 | ### | 102.73 | ### | ### | ### | 0.0 | ||
| 2025-Jan-17 Fri | 102.79 | ### | 102.4 | 102.49 | 30.3 | 30.3 | ### | ||
| 2025-Jan-16 Thu | ### | ### | 102.58 | ### | 159,876 | 8,200,040 | ### | ### | 0.0 |
| 2025-Jan-15 Wed | 101.72 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-14 Tue | ### | 101.84 | ### | 101.55 | ### | ### | ### | ||
| 2025-Jan-13 Mon | 101.42 | 101.58 | ### | ### | 301,678 | 15,322,225 | ### | ### | 0.0 |
| 2025-Jan-10 Fri | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2025-Jan-09 Thu | 102.55 | 102.72 | ### | 102.72 | ### | ### | 7.3 | ||
| 2025-Jan-08 Wed | ### | ### | 101.87 | ### | ### | ### | 0.0 | ||
| 2025-Jan-07 Tue | 102.2 | 102.42 | ### | 102.23 | 327,889 | ### | ### | ### | 7.3 |
| 2025-Jan-06 Mon | ### | ### | 101.77 | ### | ### | ### | 0.0 | ||
| 2025-Jan-03 Fri | 101.2 | ### | ### | 101.87 | ### | ### | ### | ||
| 2025-Jan-02 Thu | 100.74 | ### | 100.55 | 101.27 | 211,087 | ### | ### | ### | ### |
| 2024-Dec-31 Tue | ### | 102.23 | 101.73 | 101.73 | ### | ### | ### | ||
| 2024-Dec-30 Mon | ### | 102.78 | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2024-Dec-27 Fri | 102.46 | ### | ### | 102.81 | 250,378 | 0 | ### | ### | ### |
| 2024-Dec-24 Tue | ### | 102.4 | ### | 102.28 | 125,048 | 6,402,457 | 65.8 | 65.8 | 7.3 |
| 2024-Dec-23 Mon | 100.87 | ### | 100.87 | ### | 448,753 | 22,632,857 | ### | ### | 0.0 |
| 2024-Dec-20 Fri | ### | 101.27 | ### | ### | 623,685 | 31,580,289 | ### | ### | 0.0 |
| 2024-Dec-19 Thu | ### | ### | ### | ### | 38.7 | 38.7 | 0.0 | ||
| 2024-Dec-18 Wed | ### | 103.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-17 Tue | 102.43 | 103.57 | 102.25 | ### | ### | ### | 0.0 | ||
| 2024-Dec-16 Mon | ### | ### | 102.49 | 102.53 | 320,574 | ### | 41.9 | 41.9 | ### |
| 2024-Dec-13 Fri | ### | 103.29 | ### | ### | 463,124 | ### | 71.1 | 71.1 | 0.0 |
| 2024-Dec-12 Thu | ### | ### | 103.53 | ### | ### | ### | 0.0 | ||
| 2024-Dec-11 Wed | 104.23 | ### | 103.78 | 103.88 | 35.7 | 35.7 | 7.4 | ||
| 2024-Dec-10 Tue | ### | ### | ### | ### | 247,326 | 0 | 36.8 | 36.8 | 0.0 |
| 2024-Dec-09 Mon | 104.43 | 104.74 | ### | 104.74 | 317,557 | ### | 75.7 | 75.7 | ### |
| 2024-Dec-06 Fri | ### | ### | 104.73 | 104.73 | 150,344 | ### | ### | ### | ### |
| 2024-Dec-05 Thu | 105.57 | 105.71 | ### | 105.43 | 36.0 | 36.0 | ### | ||
| 2024-Dec-04 Wed | ### | 105.42 | 104.82 | ### | 156,570 | ### | ### | ### | 0.0 |
| 2024-Dec-03 Tue | ### | ### | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2024-Dec-02 Mon | ### | ### | ### | ### | 206,883 | 0 | ### | ### | 0.0 |
| 2024-Nov-29 Fri | 104.74 | ### | ### | 104.87 | ### | ### | ### | ||
| 2024-Nov-28 Thu | ### | 105.45 | ### | ### | 67.0 | 67.0 | 0.0 | ||
| 2024-Nov-27 Wed | 104.49 | 104.8 | ### | 104.54 | ### | ### | 7.5 | ||
| 2024-Nov-26 Tue | ### | ### | 103.89 | ### | 322,973 | ### | ### | ### | 0.0 |
| 2024-Nov-25 Mon | ### | ### | 104.7 | 104.7 | ### | ### | 7.5 | ||
| 2024-Nov-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-21 Thu | ### | ### | 103.26 | 103.4 | 42.6 | 42.6 | 7.4 | ||
| 2024-Nov-20 Wed | ### | ### | 103.43 | 103.5 | 432,245 | 22,353,550 | ### | ### | 7.4 |
| 2024-Nov-19 Tue | 103.23 | ### | ### | ### | 389,378 | 0 | 71.4 | 71.4 | 0.0 |
| 2024-Nov-18 Mon | ### | 103.45 | 102.45 | 103.25 | ### | ### | 7.4 | ||
| 2024-Nov-15 Fri | 102.77 | ### | 102.54 | ### | 70.6 | 70.6 | 0.0 | ||
| 2024-Nov-14 Thu | 102.28 | 102.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-13 Wed | ### | ### | 101.29 | ### | ### | ### | 0.0 | ||
| 2024-Nov-12 Tue | 102.54 | ### | ### | 102.56 | ### | ### | 7.3 | ||
| 2024-Nov-11 Mon | 102.55 | 102.84 | ### | ### | 658,274 | 33,848,449 | ### | ### | 0.0 |
| 2024-Nov-08 Fri | ### | 103.28 | 102.86 | ### | ### | ### | 0.0 | ||
| 2024-Nov-07 Thu | ### | ### | ### | ### | 358,488 | 0 | 43.9 | 43.9 | 0.0 |
| 2024-Nov-06 Wed | ### | ### | 101.42 | 101.73 | ### | ### | ### | ||
| 2024-Nov-05 Tue | ### | ### | ### | ### | 261,443 | 0 | ### | ### | 0.0 |
| 2024-Nov-04 Mon | 101.2 | 101.49 | 100.88 | 101.26 | 74.3 | 74.3 | 7.2 | ||
| 2024-Nov-01 Fri | ### | 100.75 | ### | 100.73 | 189,723 | ### | 70.5 | 70.5 | ### |
| 2024-Oct-31 Thu | ### | 101.49 | 100.84 | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | ### | ### | ### | 101.5 | ### | ### | 7.3 | ||
| 2024-Oct-29 Tue | 102.48 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-28 Mon | ### | ### | 101.75 | ### | 227,141 | ### | ### | ### | 0.0 |
| 2024-Oct-25 Fri | ### | ### | 101.86 | ### | 166,929 | ### | ### | ### | 0.0 |
| 2024-Oct-24 Thu | 101.78 | ### | 101.56 | 101.83 | 255,153 | ### | 70.7 | 70.7 | ### |
Basic Bottom of Page