Currently Sun 25-Jun-15 12:57:49 PM AEST
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 .. Friday 13th June 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jun-14 Fri | 96.4 | 96.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-13 Thu | 96.83 | 96.89 | 96.4 | 96.46 | 267,847 | 25,886,073 | 37.5 | 37.5 | 6.9 |
| 2024-Jun-12 Wed | ### | ### | 95.81 | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | 97.5 | 97.5 | 96.24 | 96.5 | 379,556 | 36,767,589 | 40.2 | 40.2 | 6.9 |
| 2024-Jun-07 Fri | ### | 97.84 | 97.48 | 97.77 | 68.8 | 68.8 | ### | ||
| 2024-Jun-06 Thu | ### | 97.58 | ### | ### | 177,153 | ### | 69.5 | 69.5 | 0.0 |
| 2024-Jun-05 Wed | 96.44 | 96.79 | 96.41 | ### | 161,442 | ### | ### | ### | 0.0 |
| 2024-Jun-04 Tue | 96.47 | 96.75 | 96.28 | 96.28 | 127,676 | 12,322,649 | 42.8 | 42.8 | 6.9 |
| 2024-Jun-03 Mon | ### | 96.89 | 96.57 | ### | 161,747 | 15,645,787 | ### | ### | 0.0 |
| 2024-May-31 Fri | ### | ### | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2024-May-30 Thu | 94.75 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | ### | ### | ### | 95.43 | 639,846 | 0 | ### | ### | ### |
| 2024-May-28 Tue | ### | 97.27 | 96.73 | 96.75 | ### | ### | ### | ||
| 2024-May-27 Mon | 96.73 | ### | 96.73 | ### | 70.6 | 70.6 | 0.0 | ||
| 2024-May-24 Fri | 96.22 | 96.48 | ### | 96.25 | 236,954 | ### | 66.7 | 66.7 | 6.9 |
| 2024-May-23 Thu | ### | ### | ### | ### | 295,877 | 0 | 70.7 | 70.7 | 0.0 |
| 2024-May-22 Wed | ### | ### | 97.72 | 97.72 | 342,847 | ### | ### | ### | ### |
| 2024-May-21 Tue | 97.81 | 97.88 | ### | 97.78 | ### | ### | 7.0 | ||
| 2024-May-20 Mon | 97.77 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | ### | 97.8 | 97.21 | 97.24 | ### | ### | 6.9 | ||
| 2024-May-16 Thu | 97.5 | ### | 97.5 | ### | 338,389 | ### | ### | ### | 0.0 |
| 2024-May-15 Wed | 96.79 | ### | 96.59 | 96.59 | 132,455 | ### | ### | ### | ### |
| 2024-May-14 Tue | 96.41 | 96.48 | ### | 96.2 | 160,752 | 7,754,676 | ### | ### | ### |
| 2024-May-13 Mon | 96.27 | 96.5 | ### | 96.5 | ### | ### | 6.9 | ||
| 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 |
Basic Bottom of Page