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-Jun-14 08:22:13 AM 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 9...

     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 .. 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).

     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 27 28 29 30 31 32 Next >>


End of day Prices (full format),

128 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-May-25 Tue 90.79 ### 90.79 ### 149,043 ### 71.4 71.4 0.0
2021-May-24 Mon 90.2 90.74 ### 90.46 94,155 ### ### ### ###
2021-May-21 Fri 90.52 90.7 ### ### 147,254 ### ### ### 0.0
2021-May-20 Thu ### 90.21 88.88 ### 72.0 72.0 0.0
2021-May-19 Wed ### 89.72 88.77 ### ### ### 0.0
2021-May-18 Tue 90.5 ### 90.5 90.75 89,320 ### 66.0 66.0 6.5
2021-May-17 Mon 90.54 90.7 ### ### 42.0 42.0 0.0
2021-May-14 Fri 90.22 90.55 ### ### 193,086 ### ### ### 0.0
2021-May-13 Thu ### ### ### 89.5 200,429 0 ### ### 6.4
2021-May-12 Wed 90.54 90.81 ### 90.22 44.5 44.5 6.4
2021-May-11 Tue 91.5 91.59 ### 90.87 156,376 ### ### ### ###
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


<< 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 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 2025-06-14 08:22:13 thru 2025-06-14 08:22:14 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000