End of day Prices (full format), 152 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-May-10 Mon
| 90.82
| 91.85
| 90.8
| 91.85
| 170,926
| ###
| 73.0
| 73.0
| ### |
2021-May-07 Fri
| ###
| 90.87
| 90.22
| ###
| 160,478
| 14,530,480
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 90.29
| ###
| ###
| 90.81
| 170,320
| 0
| 74.1
| 74.1
| ### |
2021-May-04 Tue
| ###
| 90.5
| ###
| 90.5
|
|
| ###
| ###
| 6.5 |
2021-May-03 Mon
| ###
| 90.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| 89.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 90.77
| 90.81
| 90.46
| ###
| 210,987
| ###
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| 90.58
|
|
| ###
| ###
| 6.5 |
2021-Apr-27 Tue
| 90.4
| 90.4
| ###
| ###
| 156,583
| 7,077,551
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 90.41
| 90.52
| ###
| ###
| 117,751
| ###
| 41.9
| 41.9
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| 90.25
| 89.49
| 90.25
| 186,753
| ###
| 67.3
| 67.3
| ### |
2021-Apr-21 Wed
| 88.88
| 89.51
| ###
| 89.5
| 295,974
| ###
| 75.8
| 75.8
| 6.4 |
2021-Apr-20 Tue
| ###
| 90.2
| 89.7
| 89.82
| 325,622
| ###
| 43.5
| 43.5
| 6.4 |
2021-Apr-19 Mon
| 90.72
| 90.8
| 90.42
| 90.42
| 283,479
| ###
| 45.0
| 45.0
| 6.5 |
2021-Apr-16 Fri
| 90.54
| 90.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| 90.5
| ###
| ###
| 184,449
| ###
| 71.3
| 71.3
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| 89.89
| 171,757
| 0
| ###
| ###
| ### |
2021-Apr-13 Tue
| 89.47
| 89.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 89.41
| 89.5
| ###
| 89.26
|
|
| ###
| ###
| 6.4 |
2021-Apr-09 Fri
| ###
| 89.5
| ###
| 89.5
| 665,271
| 29,770,877
| 60.7
| 60.7
| 6.4 |
2021-Apr-08 Thu
| 88.82
| 89.7
| 88.8
| 89.49
| 113,681
| 10,146,029
| 70.2
| 70.2
| 6.4 |
2021-Apr-07 Wed
| 88.25
| 88.7
| ###
| ###
| 163,871
| 7,267,678
| 68.9
| 68.9
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| ###
| ###
| 268,485
| 0
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 87.5
| ###
| ###
| 88
| 172,925
| 0
| 64.5
| 64.5
| 6.3 |
2021-Mar-31 Wed
| 87.72
| 88.52
| ###
| ###
| 159,121
| ###
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| 88.5
| ###
| ###
| 195,840
| 8,665,920
| 48.2
| 48.2
| 0.0 |
2021-Mar-29 Mon
| 88.41
| 88.54
| ###
| 87.77
|
|
| ###
| ###
| ### |
2021-Mar-26 Fri
| 87.76
| ###
| 87.74
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2021-Mar-25 Thu
| 87.75
| 87.8
| 87.24
| ###
| 114,422
| ###
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 87.43
| 87.7
| 86.8
| 87.42
| 169,988
| 14,831,453
| ###
| ###
| 6.2 |
2021-Mar-23 Tue
| ###
| 87.56
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2021-Mar-22 Mon
| 86.78
| ###
| ###
| ###
| 149,071
| 0
| 70.9
| 70.9
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| ###
| 86.79
|
|
| 35.6
| 35.6
| ### |
2021-Mar-18 Thu
| 87.57
| 87.81
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2021-Mar-17 Wed
| 87.82
| ###
| 87.2
| 87.58
| 123,854
| ###
| ###
| ###
| 6.3 |
2021-Mar-16 Tue
| ###
| 88.53
| 87.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| 87.24
| ###
| 86.74
| ###
| 111,376
| 4,830,377
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| 87.48
| ###
| 87.22
|
|
| ###
| ###
| 6.2 |
2021-Mar-11 Thu
| ###
| 87.29
| ###
| 86.53
| 166,040
| ###
| ###
| ###
| ### |
2021-Mar-10 Wed
| ###
| 87.7
| 86.46
| 86.46
| 230,140
| ###
| 30.7
| 30.7
| 6.2 |
2021-Mar-09 Tue
| 87.48
| 87.71
| ###
| 87.21
| 170,153
| 7,462,059
| ###
| ###
| ### |
2021-Mar-08 Mon
| ###
| ###
| 86.8
| 86.89
| 188,125
| 8,164,625
| 40.0
| 40.0
| ### |
2021-Mar-05 Fri
| ###
| 87.44
| 85.74
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2021-Mar-04 Thu
| 87.26
| 87.52
| 86.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 87.59
| 87.59
| ###
| 87.52
|
|
| 41.6
| 41.6
| ### |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2021-Mar-01 Mon
| ###
| 87.25
| ###
| 87.25
| 201,251
| 8,779,574
| 78.4
| 78.4
| 6.2 |
2021-Feb-26 Fri
| 86.28
| 86.42
| ###
| 85.51
| 307,325
| ###
| ###
| ###
| 6.1 |
2021-Feb-25 Thu
| 87.25
| ###
| 87.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| 87.45
| ###
| 86.89
|
|
| 46.7
| 46.7
| ### |
2021-Feb-23 Tue
| 86.79
| 87.58
| ###
| 87.58
|
|
| 73.6
| 73.6
| 6.3 |
2021-Feb-22 Mon
| 87
| ###
| ###
| 86.73
|
|
| ###
| ###
| ### |
2021-Feb-19 Fri
| 87.81
| ###
| 86.57
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2021-Feb-18 Thu
| ###
| 88.4
| 87.8
| ###
| 112,758
| 9,933,979
| 46.4
| 46.4
| 0.0 |
2021-Feb-17 Wed
| 88.4
| 88.44
| 87.73
| ###
| 120,945
| 10,653,440
| 48.5
| 48.5
| 0.0 |
2021-Feb-16 Tue
| ###
| 88.44
| 87.87
| 88.43
|
|
| ###
| ###
| ### |
2021-Feb-15 Mon
| 87.4
| ###
| ###
| 87.73
|
|
| 65.7
| 65.7
| ### |
2021-Feb-12 Fri
| 87.29
| 87.41
| 86.8
| ###
| 125,359
| ###
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 87.77
| 87.77
| 87.23
| 87.43
| 158,285
| ###
| 46.9
| 46.9
| 6.2 |
2021-Feb-10 Wed
| ###
| 87.72
| ###
| 87.59
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| 87.7
| 87.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 87.25
| ###
| 87.24
| 87.78
| 206,373
| ###
| 69.9
| 69.9
| 6.3 |
2021-Feb-05 Fri
| 87.23
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2021-Feb-04 Thu
| 87.2
| 87.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 86.82
| 87.46
| 86.72
| ###
| 185,371
| ###
| 64.4
| 64.4
| 0.0 |
2021-Feb-02 Tue
| 85.51
| 86.47
| 85.49
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 84
| 85.23
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2021-Jan-29 Fri
| 85.85
| ###
| ###
| ###
| 347,479
| 0
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 85.49
| 85.49
| ###
| 84.82
| 257,874
| 11,022,824
| ###
| ###
| 6.1 |
2021-Jan-27 Wed
| ###
| ###
| ###
| 86.49
| 201,458
| 0
| 44.2
| 44.2
| 6.2 |
2021-Jan-25 Mon
| 86.86
| 87.2
| 86.86
| ###
| 130,943
| ###
| 66.5
| 66.5
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| 86.7
| 86.72
| 129,623
| 5,619,157
| 42.0
| 42.0
| 6.2 |
2021-Jan-21 Thu
| ###
| 87.2
| 86.85
| ###
| 205,450
| 17,879,286
| 39.6
| 39.6
| 0.0 |
2021-Jan-20 Wed
| ###
| 86.57
| ###
| 86.4
| 126,955
| 5,495,247
| ###
| ###
| ### |
2021-Jan-19 Tue
| 85.5
| ###
| 85.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| 85.43
| 84.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 85.79
| ###
| ###
| ###
| 76,376
| 0
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| 85.82
| ###
| 85.7
|
|
| ###
| ###
| ### |
2021-Jan-13 Wed
| ###
| ###
| 84.85
| 85.25
|
|
| ###
| ###
| ### |
2021-Jan-12 Tue
| 85.57
| 85.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| 86.2
| ###
| 85.45
| 222,883
| 9,606,257
| 49.4
| 49.4
| ### |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2021-Jan-07 Thu
| 85.54
| ###
| 85.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| 85.2
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2021-Jan-05 Tue
| 84.79
| 85.25
| 84.5
| 85.25
| 129,323
| 10,976,289
| ###
| ###
| ### |
2021-Jan-04 Mon
| ###
| ###
| ###
| 85.28
| 201,044
| 0
| 57.6
| 57.6
| ### |
2020-Dec-31 Thu
| 85.45
| ###
| 84.56
| 84.56
|
|
| ###
| ###
| ### |
2020-Dec-30 Wed
| 85.7
| 85.7
| ###
| ###
| 165,787
| 7,103,972
| 37.2
| 37.2
| 0.0 |
2020-Dec-29 Tue
| 86
| ###
| 85.5
| 85.83
| 148,121
| 6,332,172
| ###
| ###
| ### |
2020-Dec-24 Thu
| ###
| 85.76
| ###
| ###
| 77,529
| 3,324,443
| 30.0
| 30.0
| 0.0 |
2020-Dec-23 Wed
| 84.88
| 85.27
| 84.79
| ###
| 171,983
| ###
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 85.21
| 85.21
| 84.21
| 84.44
|
|
| 42.8
| 42.8
| ### |
2020-Dec-21 Mon
| ###
| 85.47
| 84.88
| 85.29
| 105,224
| 8,962,454
| ###
| ###
| 6.1 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 85.78
| 86.49
| 85.73
| 86.4
|
|
| 71.6
| 71.6
| ### |
2020-Dec-16 Wed
| ###
| 86
| ###
| 85.48
|
|
| ###
| ###
| 6.1 |
2020-Dec-15 Tue
| ###
| ###
| 84.75
| 84.84
| 153,684
| 6,512,359
| 49.2
| 49.2
| ### |
2020-Dec-14 Mon
| ###
| ###
| ###
| 85.2
|
|
| 72.0
| 72.0
| 6.1 |
2020-Dec-11 Fri
| ###
| ###
| 84.79
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2020-Dec-10 Thu
| 86
| ###
| 85.4
| 85.49
| 255,958
| ###
| 44.3
| 44.3
| ### |
2020-Dec-09 Wed
| ###
| 86.29
| 85.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| 85.55
| 157,422
| 0
| 69.4
| 69.4
| ### |
2020-Dec-07 Mon
| 85.47
| ###
| ###
| ###
| 184,274
| 0
| 45.5
| 45.5
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| 84.89
|
|
| 67.3
| 67.3
| ### |
2020-Dec-03 Thu
| ###
| 84.81
| 84.45
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2020-Dec-02 Wed
| 84.72
| 84.74
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 83.29
| ###
| 460,170
| 19,163,779
| 68.2
| 68.2
| 0.0 |
2020-Nov-30 Mon
| 84.8
| ###
| 83.41
| 83.41
|
|
| 35.7
| 35.7
| 6.0 |
2020-Nov-27 Fri
| ###
| 84.75
| 84.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 85.75
| 85.75
| 84.77
| 84.77
| 138,350
| 11,795,720
| ###
| ###
| 6.1 |
2020-Nov-25 Wed
| ###
| 85.82
| 85.43
| 85.43
|
|
| 43.9
| 43.9
| 6.1 |
2020-Nov-24 Tue
| 84.43
| 85.25
| ###
| ###
| 180,572
| 7,696,881
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 83.8
| ###
| 83.8
| ###
| 230,854
| 9,672,782
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 83.72
| 83.88
| 83.55
| 83.57
| 128,056
| ###
| ###
| ###
| ### |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 141,743
| 0
| 69.8
| 69.8
| 0.0 |
2020-Nov-18 Wed
| 83.21
| ###
| ###
| 83.49
| 135,441
| 0
| 73.0
| 73.0
| ### |
2020-Nov-17 Tue
| 83.5
| 83.5
| ###
| ###
| 560,352
| ###
| 40.5
| 40.5
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| 82.58
| ###
| 20,278
| 837,278
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 81.76
| ###
| 81.46
| 81.85
|
|
| 62.1
| 62.1
| ### |
2020-Nov-12 Thu
| 82.74
| 82.74
| 81.74
| 82
|
|
| ###
| ###
| 5.9 |
2020-Nov-11 Wed
| 81.87
| ###
| 81.73
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2020-Nov-10 Tue
| 82.45
| 82.45
| 80.81
| ###
| 299,158
| ###
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 79.46
| 80.51
| ###
| 80.45
| 292,223
| ###
| 63.6
| 63.6
| ### |
2020-Nov-06 Fri
| 78.77
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Nov-05 Thu
| 77.85
| 78.46
| ###
| 78.28
| 161,157
| 6,322,189
| ###
| ###
| ### |
2020-Nov-04 Wed
| ###
| 77.74
| ###
| 77.25
| 180,421
| ###
| ###
| ###
| 5.5 |
2020-Nov-03 Tue
| 76.27
| 77.72
| ###
| 77.42
|
|
| ###
| ###
| 5.5 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| 54.1
| 54.1
| 0.0 |
2020-Oct-30 Fri
| 76.25
| 76.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 76.25
| 76.48
| 75.8
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2020-Oct-28 Wed
| 76.72
| 77.51
| ###
| 77.29
| 149,880
| ###
| 67.4
| 67.4
| ### |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| 260,455
| 0
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| 79.22
| 78.58
| 78.59
|
|
| 52.6
| 52.6
| ### |
2020-Oct-23 Fri
| ###
| ###
| 78.49
| ###
| 74,883
| 2,938,783
| 70.5
| 70.5
| 0.0 |
2020-Oct-22 Thu
| 78.26
| 78.85
| 77.85
| 78.79
|
|
| ###
| ###
| 5.6 |
2020-Oct-21 Wed
| ###
| 79.24
| ###
| ###
| 985,924
| ###
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 79.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 79.5
| 79.75
| ###
| 79.55
|
|
| 66.0
| 66.0
| 5.7 |
2020-Oct-16 Fri
| ###
| ###
| ###
| 78.87
| 228,351
| 0
| ###
| ###
| ### |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Oct-14 Wed
| 78.82
| ###
| 78.74
| 78.88
| 84,843
| ###
| 66.1
| 66.1
| 5.6 |
2020-Oct-13 Tue
| ###
| ###
| 78.85
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2020-Oct-12 Mon
| ###
| 78.25
| 77.8
| 78.25
|
|
| 65.0
| 65.0
| ### |
2020-Oct-09 Fri
| ###
| 78.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| 77.87
|
|
| 69.5
| 69.5
| 5.6 |
2020-Oct-07 Wed
| 76
| ###
| 75.89
| 77
| 143,386
| 5,440,781
| 71.6
| 71.6
| 5.5 |
2020-Oct-06 Tue
| 76.2
| 76.25
| 75.42
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2020-Oct-05 Mon
| ###
| 75.82
| ###
| 75.76
|
|
| 63.4
| 63.4
| ### |
2020-Oct-02 Fri
| ###
| ###
| 73.8
| ###
| 223,784
| 8,257,629
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| 74.72
| 75.53
| ###
| ###
| 126,456
| ###
| 67.5
| 67.5
| 0.0 |
|