Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-Jul-05 02:57:01 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 5...

     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 .. Thursday 3rd July 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 Next >>


End of day Prices (full format),

176 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Sep-16 Fri 85.87 ### ### ### 40.5 40.5 0.0
2022-Sep-15 Thu 86.59 ### 86.42 86.49 39.6 39.6 6.2
2022-Sep-14 Wed 86.44 86.5 ### 86.21 ### ### 6.2
2022-Sep-13 Tue 88.5 ### 88.22 88.55 63.5 63.5 6.3
2022-Sep-12 Mon ### ### 87.7 ### ### ### 0.0
2022-Sep-09 Fri 86.57 ### ### ### ### ### 0.0
2022-Sep-08 Thu ### 86.47 ### 86.47 71.3 71.3 ###
2022-Sep-07 Wed ### ### ### 84.81 36.6 36.6 6.1
2022-Sep-06 Tue 86.41 86.77 ### ### 277,941 12,058,470 ### ### 0.0
2022-Sep-05 Mon ### 86.27 85.79 86.26 ### ### ###
2022-Sep-02 Fri ### 86.22 85.74 85.89 ### ### ###
2022-Sep-01 Thu 86 86.53 85.87 ### 241,025 20,776,355 77.0 77.0 0.0
2022-Aug-31 Wed ### ### 86.58 87.25 63.3 63.3 6.2
2022-Aug-30 Tue 87.23 87.5 ### 87.29 217,225 ### ### ### ###
2022-Aug-29 Mon ### ### 86.56 86.85 209,744 9,077,720 45.2 45.2 ###
2022-Aug-26 Fri ### ### ### 88.59 256,523 0 ### ### 6.3
2022-Aug-25 Thu ### ### 87.4 ### 68.1 68.1 0.0
2022-Aug-24 Wed ### 87.46 ### ### 281,243 12,298,756 67.0 67.0 0.0
2022-Aug-23 Tue 87.29 87.47 86.76 86.76 249,479 ### 39.6 39.6 6.2
2022-Aug-22 Mon ### ### ### 87.82 47.8 47.8 6.3
2022-Aug-19 Fri 88.87 ### 88.58 ### 184,126 8,154,940 ### ### 0.0
2022-Aug-18 Thu ### ### 88.2 ### ### ### 0.0
2022-Aug-17 Wed ### 88.89 ### 88.85 172,545 ### ### ### ###
2022-Aug-16 Tue 88.4 88.78 88.26 88.41 237,652 21,036,955 ### ### ###
2022-Aug-15 Mon 87.75 ### ### ### 289,350 0 67.4 67.4 0.0
2022-Aug-12 Fri ### 87.7 87.2 87.49 206,988 ### 39.3 39.3 ###
2022-Aug-11 Thu ### ### 87.52 87.88 33.4 33.4 6.3
2022-Aug-10 Wed ### ### 86.82 ### 39.4 39.4 0.0
2022-Aug-09 Tue ### 87.4 ### ### 65.1 65.1 0.0
2022-Aug-08 Mon 86.89 ### 86.78 87.25 ### ### 6.2
2022-Aug-05 Fri 87 ### ### ### 166,779 0 ### ### 0.0
2022-Aug-04 Thu ### 87.24 ### ### ### ### 0.0
2022-Aug-03 Wed ### ### 85.87 ### 419,689 18,019,347 31.4 31.4 0.0
2022-Aug-02 Tue 86.55 ### 86.25 86.89 150,479 ### 72.2 72.2 ###
2022-Aug-01 Mon ### 86.86 ### 86.86 226,274 9,827,079 75.0 75.0 6.2
2022-Jul-29 Fri 86.27 ### ### 86.26 254,444 0 37.8 37.8 ###
2022-Jul-28 Thu 85.54 ### ### 85.51 486,385 0 ### ### 6.1
2022-Jul-27 Wed ### 84.83 ### 84.74 210,675 8,935,780 71.0 71.0 6.1
2022-Jul-26 Tue 84.47 84.57 ### 84.47 68.9 68.9 ###
2022-Jul-25 Mon 84.2 84.44 ### 84.28 ### ### ###
2022-Jul-22 Fri 84.21 ### ### ### 209,489 0 68.1 68.1 0.0
2022-Jul-21 Thu ### ### ### ### ### ### 0.0
2022-Jul-20 Wed 83.57 ### ### ### 62.6 62.6 0.0
2022-Jul-19 Tue ### ### 82.4 82.5 ### ### 5.9
2022-Jul-18 Mon ### ### ### ### 232,387 0 ### ### 0.0
2022-Jul-15 Fri 81.83 82 ### ### ### ### 0.0
2022-Jul-14 Thu ### 82.58 ### 82.54 ### ### 5.9
2022-Jul-13 Wed 81.85 ### ### ### 159,446 0 69.7 69.7 0.0
2022-Jul-12 Tue ### 82.5 ### ### 49.7 49.7 0.0
2022-Jul-11 Mon ### ### ### ### ### ### 0.0
2022-Jul-08 Fri ### 83.28 82.74 82.86 337,422 ### ### ### 5.9
2022-Jul-07 Thu 82.23 82.5 81.79 82.5 70.5 70.5 5.9
2022-Jul-06 Wed 81.47 82.52 81.47 81.79 302,681 24,818,328 ### ### 5.8
2022-Jul-05 Tue 82.45 82.56 81.77 ### 28.7 28.7 0.0
2022-Jul-04 Mon ### ### 81.88 ### 37.2 37.2 0.0
2022-Jul-01 Fri 80.7 ### 80.45 ### ### ### 0.0
2022-Jun-30 Thu ### ### 83.75 83.75 35.7 35.7 6.0
2022-Jun-29 Wed ### ### ### ### ### ### 0.0
2022-Jun-28 Tue ### ### 85.26 ### 386,189 ### ### ### 0.0
2022-Jun-27 Mon 84.74 85.45 ### 85.28 ### ### ###
2022-Jun-24 Fri ### 83.75 ### ### 51.8 51.8 0.0
2022-Jun-23 Thu 82.76 ### 82.75 83 76.5 76.5 5.9
2022-Jun-22 Wed 83.49 ### 82.55 82.74 187,756 7,749,628 ### ### ###
2022-Jun-21 Tue 82.5 ### 82.25 ### ### ### 0.0
2022-Jun-20 Mon 82.55 ### 81.47 81.87 454,370 ### ### ### 5.8
2022-Jun-17 Fri 83 ### 81.47 ### 517,426 21,077,348 ### ### 0.0
2022-Jun-16 Thu ### ### ### 83.71 ### ### ###
2022-Jun-15 Wed ### 84.88 83.7 83.87 431,646 36,383,441 ### ### ###
2022-Jun-14 Tue ### ### 83.44 85 ### ### ###
2022-Jun-10 Fri ### ### ### ### 380,226 0 51.6 51.6 0.0
2022-Jun-09 Thu ### ### ### ### 48.4 48.4 0.0
2022-Jun-08 Wed 90.85 ### 90.51 ### 188,471 8,529,255 ### ### 0.0
2022-Jun-07 Tue ### ### ### 90.29 1,575,625 0 ### ### ###
2022-Jun-06 Mon ### 91.88 91.5 ### 78,257 7,175,384 ### ### 0.0
2022-Jun-03 Fri ### 92.27 91.8 ### 40.6 40.6 0.0
2022-Jun-02 Thu ### 91.23 ### 91.21 72.9 72.9 ###
2022-Jun-01 Wed ### ### ### ### 79.4 79.4 0.0
2022-May-31 Tue 92.8 92.8 91.76 91.76 32.3 32.3 6.6
2022-May-30 Mon 92.53 92.76 ### 92.76 175,521 ### 62.7 62.7 6.6
2022-May-27 Fri 91.57 ### ### 91.44 204,526 0 42.6 42.6 ###
2022-May-26 Thu ### 91.4 90.42 90.42 ### ### 6.5
2022-May-25 Wed ### 91.49 90.86 ### 72.6 72.6 0.0
2022-May-24 Tue ### 91.24 ### 90.77 48.0 48.0 ###
2022-May-23 Mon 91.42 ### 90.83 ### ### ### 0.0
2022-May-20 Fri 90.23 ### ### ### 64.5 64.5 0.0
2022-May-19 Thu ### ### 89.57 ### 268,640 12,031,042 66.4 66.4 0.0
2022-May-18 Wed 91.26 91.57 ### ### 232,245 ### 65.3 65.3 0.0
2022-May-17 Tue 90.57 ### 90.21 90.47 154,227 ### 36.4 36.4 6.5
2022-May-16 Mon 90.59 90.89 ### ### ### ### 0.0
2022-May-13 Fri 88.77 ### 88.73 ### 63.5 63.5 0.0
2022-May-12 Thu 89.27 ### 88 88.2 356,454 15,683,976 ### ### ###
2022-May-11 Wed ### 89.87 88.77 89.87 395,053 ### ### ### ###
2022-May-10 Tue ### ### ### 90.43 60.9 60.9 ###
2022-May-09 Mon ### ### ### 90.43 60.9 60.9 ###
2022-May-06 Fri ### ### 90.86 91.45 491,773 22,341,247 43.6 43.6 6.5
2022-May-05 Thu 93.44 93.54 92.8 93.44 61.2 61.2 6.7
2022-May-04 Wed 93.47 93.51 ### 92.75 54.7 54.7 6.6
2022-May-03 Tue ### ### ### 92.86 ### ### 6.6
2022-May-02 Mon ### ### ### ### 244,880 0 47.1 47.1 0.0
2022-Apr-29 Fri ### ### 93.85 ### 264,171 12,396,224 64.6 64.6 0.0
2022-Apr-28 Thu ### 93.42 92.8 93.42 255,441 ### ### ### 6.7
2022-Apr-27 Wed ### 92.52 91.83 92.23 534,125 49,232,971 ### ### 6.6
2022-Apr-26 Tue ### ### ### ### 55.4 55.4 0.0
2022-Apr-22 Fri ### ### ### ### 331,779 0 38.5 38.5 0.0
2022-Apr-21 Thu 96.71 96.73 ### 96.52 165,378 ### ### ### 6.9
2022-Apr-20 Wed ### ### ### 96.22 119,358 0 ### ### 6.9
2022-Apr-19 Tue 95.71 ### ### ### ### ### 0.0
2022-Apr-14 Thu 95.2 ### 95.2 95.56 109,752 ### 67.6 67.6 6.8
2022-Apr-13 Wed 94.74 ### ### ### 58.3 58.3 0.0
2022-Apr-12 Tue 94.77 ### ### ### ### ### 0.0
2022-Apr-11 Mon ### 95.52 94.82 ### ### ### 0.0
2022-Apr-08 Fri ### ### ### ### 171,177 0 40.2 40.2 0.0
2022-Apr-07 Thu ### 94.8 94.44 94.51 ### ### ###
2022-Apr-06 Wed ### 95.2 94.44 ### 170,782 16,193,549 72.9 72.9 0.0
2022-Apr-05 Tue ### 96.25 95.46 ### 197,241 ### ### ### 0.0
2022-Apr-04 Mon 95.52 95.7 95.41 95.43 36.7 36.7 ###
2022-Apr-01 Fri ### ### 94.84 ### 165,141 7,830,986 ### ### 0.0
2022-Mar-31 Thu 97.7 ### 97.21 97.21 34.9 34.9 ###
2022-Mar-30 Wed ### ### 97.25 97.42 ### ### 7.0
2022-Mar-29 Tue 96.5 ### 96.44 96.75 143,489 ### ### ### ###
2022-Mar-28 Mon ### 96.55 ### ### 51.5 51.5 0.0
2022-Mar-25 Fri ### ### 95.81 ### 145,387 ### ### ### 0.0
2022-Mar-24 Thu ### ### 95.28 95.75 ### ### ###
2022-Mar-23 Wed 95.48 95.75 ### ### 123,489 ### 63.3 63.3 0.0
2022-Mar-22 Tue 95.24 ### ### ### 140,971 0 ### ### 0.0
2022-Mar-21 Mon ### 95.25 94.29 94.29 141,544 13,414,124 ### ### ###
2022-Mar-18 Fri ### ### ### 94.21 63.5 63.5 ###
2022-Mar-17 Thu 94.5 94.7 93.8 ### 34.2 34.2 0.0
2022-Mar-16 Wed 92.45 ### 92.25 ### 258,746 11,934,659 ### ### 0.0
2022-Mar-15 Tue ### ### 91.7 ### 155,740 7,140,679 ### ### 0.0
2022-Mar-14 Mon ### ### ### ### ### ### 0.0
2022-Mar-11 Fri 92.23 ### ### 91.48 205,155 0 36.1 36.1 6.5
2022-Mar-10 Thu ### 92.83 91.47 ### 1,009,144 ### ### ### 0.0
2022-Mar-09 Wed ### 91.45 ### 91.24 1,044,073 ### ### ### 6.5
2022-Mar-08 Tue 90.81 91.24 90.26 90.26 45.1 45.1 6.4
2022-Mar-07 Mon ### 92.21 90.56 ### ### ### 0.0
2022-Mar-04 Fri ### ### 90.8 ### ### ### 0.0
2022-Mar-03 Thu 92.71 ### 92.45 92.86 67.4 67.4 6.6
2022-Mar-02 Wed ### ### 90.87 ### 155,353 ### ### ### 0.0
2022-Mar-01 Tue 91.56 92.41 91.49 91.56 179,881 16,540,057 ### ### 6.5
2022-Feb-28 Mon 90.72 ### ### ### 71.5 71.5 0.0
2022-Feb-25 Fri ### ### 89.88 ### 1,371,453 ### 28.4 28.4 0.0
2022-Feb-24 Thu 91.22 ### ### ### 353,853 0 57.8 57.8 0.0
2022-Feb-23 Wed 91.44 92.24 91.44 92.24 156,579 ### ### ### 6.6
2022-Feb-22 Tue 91.45 ### ### 91.7 ### ### 6.6
2022-Feb-21 Mon 91.85 92.8 91.57 ### 266,271 ### ### ### 0.0
2022-Feb-18 Fri ### ### ### 92.49 424,422 0 ### ### ###
2022-Feb-17 Thu 93.49 ### 93.21 93.4 ### ### ###
2022-Feb-16 Wed ### 93.25 92.25 93.25 66.4 66.4 ###
2022-Feb-15 Tue ### 92.49 ### ### 75.5 75.5 0.0
2022-Feb-14 Mon ### 92.88 91.86 92.48 154,343 ### ### ### 6.6
2022-Feb-11 Fri 92.53 92.77 91.88 92.25 215,157 19,864,370 45.4 45.4 ###
2022-Feb-10 Thu 93.44 93.88 ### ### 194,129 ### ### ### 0.0
2022-Feb-09 Wed ### 92.89 91.87 92.89 ### ### ###
2022-Feb-08 Tue 90.84 ### 90.81 91.88 71.3 71.3 6.6
2022-Feb-07 Mon 90.51 ### ### ### 177,826 0 68.0 68.0 0.0
2022-Feb-04 Fri ### ### ### ### 191,971 0 ### ### 0.0
2022-Feb-03 Thu 90.4 ### ### 90.53 ### ### ###
2022-Feb-02 Wed ### ### 90.24 ### ### ### 0.0
2022-Feb-01 Tue ### ### 88.76 89.56 435,854 ### ### ### 6.4
2022-Jan-31 Mon ### ### 88.55 ### ### ### 0.0
2022-Jan-28 Fri 88.53 89.54 87.42 ### 985,589 ### 60.7 60.7 0.0
2022-Jan-27 Thu ### ### ### 87.4 47.9 47.9 6.2
2022-Jan-25 Tue 90.74 90.78 88.41 ### 692,952 ### 56.2 56.2 0.0
2022-Jan-24 Mon ### 91.56 ### ### 75.7 75.7 0.0
2022-Jan-21 Fri 93.4 93.5 91.52 91.87 462,583 42,793,553 ### ### 6.6
2022-Jan-20 Thu ### ### ### ### 263,940 0 ### ### 0.0
2022-Jan-19 Wed 94.25 94.48 93.71 93.82 360,872 33,956,250 38.8 38.8 ###
2022-Jan-18 Tue ### 95.2 94.59 94.7 164,276 15,588,971 ### ### 6.8
2022-Jan-17 Mon ### ### ### 94.84 40.0 40.0 6.8
2022-Jan-14 Fri ### ### 94.42 94.55 302,650 ### ### ### ###
2022-Jan-13 Thu ### 95.7 95.25 95.57 67.3 67.3 ###
2022-Jan-12 Wed 95.23 95.48 94.89 ### ### ### 0.0
2022-Jan-11 Tue ### ### ### 94.51 219,756 0 41.2 41.2 ###
2022-Jan-10 Mon 95.25 95.28 ### 95.2 174,889 ### 41.5 41.5 6.8
2022-Jan-07 Fri ### 95.74 ### ### ### ### 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 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 2025-07-05 14:57:01 thru 2025-07-05 14:57:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000