Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 25-Jun-11 12:58:14 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 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 .. Tuesday 10th 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 106.78 ### ###


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 Next >>


End of day Prices (full format),

160 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-May-18 Mon 69.43 69.73 69.25 ### ### ### 0.0
2020-May-15 Fri 68.23 68.74 ### ### 221,180 7,601,956 ### ### 0.0
2020-May-14 Thu ### 68.45 67.74 67.74 ### ### 4.8
2020-May-13 Wed ### 68.87 ### 68.87 ### ### ###
2020-May-12 Tue ### ### 68.28 ### 41.7 41.7 0.0
2020-May-11 Mon ### 69.76 ### ### 256,425 ### ### ### 0.0
2020-May-08 Fri ### ### 68.43 68.51 32.2 32.2 ###
2020-May-07 Thu ### 68.5 67.86 ### ### ### 0.0
2020-May-06 Wed 68.56 68.57 67.8 ### 237,451 ### ### ### 0.0
2020-May-05 Tue 67.82 ### 67.78 ### 154,326 ### 71.6 71.6 0.0
2020-May-04 Mon ### ### ### 67.53 646,848 0 70.3 70.3 ###
2020-May-01 Fri 69.46 69.46 ### ### 27.3 27.3 0.0
2020-Apr-30 Thu ### 70.4 ### 69.89 ### ### 5.0
2020-Apr-29 Wed ### ### ### ### 154,685 0 65.9 65.9 0.0
2020-Apr-28 Tue 67.5 ### 66.82 ### 287,043 ### 41.4 41.4 0.0
2020-Apr-27 Mon 66.53 67.52 ### 67.24 ### ### 4.8
2020-Apr-24 Fri ### 66.72 ### 66.43 213,745 ### 70.9 70.9 4.7
2020-Apr-23 Thu 66.8 ### ### ### 35.4 35.4 0.0
2020-Apr-22 Wed 65.7 66.51 64.53 66.22 284,074 18,612,528 ### ### 4.7
2020-Apr-21 Tue 67.41 67.7 ### ### 471,178 15,949,375 44.8 44.8 0.0
2020-Apr-20 Mon 69.5 69.51 67.79 67.79 319,951 ### ### ### 4.8
2020-Apr-17 Fri ### 70.45 ### 69.45 441,022 ### ### ### ###
2020-Apr-16 Thu 68.4 68.59 ### 68.58 309,979 10,630,729 ### ### 4.9
2020-Apr-15 Wed 69.75 ### 68.56 ### 406,170 ### 39.5 39.5 0.0
2020-Apr-14 Tue 68.4 69.5 67.8 69.41 468,726 ### ### ### 5.0
2020-Apr-09 Thu ### ### 66.29 ### 598,523 19,838,044 ### ### 0.0
2020-Apr-08 Wed 66.45 67.41 64.8 65.88 30.5 30.5 4.7
2020-Apr-07 Tue 68.5 68.77 ### 66.45 899,948 ### ### ### ###
2020-Apr-06 Mon 64.86 ### 64.54 ### 330,521 ### 71.6 71.6 0.0
2020-Apr-03 Fri 66.2 66.4 63.52 ### 463,748 30,125,070 28.4 28.4 0.0
2020-Apr-02 Thu 64.51 65.75 ### ### 471,242 15,492,080 ### ### 0.0
2020-Apr-01 Wed 65.48 66.71 ### ### ### ### 0.0
2020-Mar-31 Tue ### ### ### ### 1,019,789 0 20.2 20.2 0.0
2020-Mar-30 Mon ### ### 61.26 ### 1,040,043 ### 81.0 81.0 0.0
2020-Mar-27 Fri ### ### ### ### ### ### 0.0
2020-Mar-26 Thu ### ### ### 65.21 556,059 0 54.7 54.7 4.7
2020-Mar-25 Wed ### ### ### 63.5 34.2 34.2 4.5
2020-Mar-24 Tue 58.85 60.49 58.56 60.45 63.1 63.1 4.3
2020-Mar-23 Mon ### 60.5 56.28 ### ### ### 0.0
2020-Mar-20 Fri 63.26 ### 61.2 61.47 1,016,554 31,106,552 ### ### ###
2020-Mar-19 Thu ### ### 60.56 61.22 890,076 ### 44.5 44.5 4.4
2020-Mar-18 Wed 66.7 ### 62.29 63.51 805,085 25,074,372 ### ### ###
2020-Mar-17 Tue ### ### ### 67.71 ### ### ###
2020-Mar-16 Mon 70 70 ### 65.5 872,687 30,544,045 31.3 31.3 4.7
2020-Mar-13 Fri 65.2 ### ### ### 1,328,776 0 80.8 80.8 0.0
2020-Mar-12 Thu 72.42 72.49 ### ### 1,352,148 ### 37.5 37.5 0.0
2020-Mar-11 Wed 76.45 76.5 73.23 73.23 31.2 31.2 ###
2020-Mar-10 Tue 71.51 ### ### ### ### ### 0.0
2020-Mar-09 Mon ### 78.7 73.71 73.71 772,785 58,890,080 39.5 39.5 ###
2020-Mar-06 Fri 80.56 80.71 79.5 79.5 44.0 44.0 5.7
2020-Mar-05 Thu ### ### 81.41 81.71 39.3 39.3 ###
2020-Mar-04 Wed 82 82 ### 80.55 437,048 ### ### ### ###
2020-Mar-03 Tue 82.86 ### ### ### 880,679 0 65.8 65.8 0.0
2020-Mar-02 Mon 81 81.5 79.46 ### ### ### 0.0
2020-Feb-28 Fri 83 83 81.7 81.85 ### ### ###
2020-Feb-27 Thu ### 85.53 84.25 ### 458,421 38,915,358 ### ### 0.0
2020-Feb-26 Wed ### ### ### 85.4 333,459 0 ### ### ###
2020-Feb-25 Tue 87.5 ### ### 87.2 34.9 34.9 6.2
2020-Feb-24 Mon ### ### 88.45 ### 231,986 10,259,580 47.4 47.4 0.0
2020-Feb-21 Fri 90.78 90.82 90.5 90.55 99,546 9,024,840 36.4 36.4 6.5
2020-Feb-20 Thu ### ### 90.74 90.82 100,220 4,546,981 ### ### 6.5
2020-Feb-19 Wed 90.2 90.56 ### 90.54 97,558 4,417,426 ### ### 6.5
2020-Feb-18 Tue ### ### 89.82 ### ### ### 0.0
2020-Feb-17 Mon ### 90.23 89.86 ### 73.2 73.2 0.0
2020-Feb-14 Fri 89.89 ### 89.83 90.24 91,377 ### ### ### 6.4
2020-Feb-13 Thu 90.21 90.41 ### 89.71 ### ### 6.4
2020-Feb-12 Wed 89.57 89.78 89.45 ### 79,081 7,086,843 66.9 66.9 0.0
2020-Feb-11 Tue ### 89.45 ### 89.25 120,983 ### ### ### 6.4
2020-Feb-10 Mon ### ### ### ### ### ### 0.0
2020-Feb-07 Fri 89.21 ### ### 88.79 ### ### 6.3
2020-Feb-06 Thu ### 89.2 88.73 89.2 67.1 67.1 ###
2020-Feb-05 Wed ### 88.72 ### 88.29 28.9 28.9 ###
2020-Feb-04 Tue 87.55 ### 87.41 ### 133,542 5,836,453 ### ### 0.0
2020-Feb-03 Mon 87.72 87.88 87.25 ### 144,883 12,686,679 45.8 45.8 0.0
2020-Jan-31 Fri ### ### 88.7 88.75 33.6 33.6 ###
2020-Jan-30 Thu ### ### 88.45 ### 42.0 42.0 0.0
2020-Jan-29 Wed ### ### 88.78 89 ### ### 6.4
2020-Jan-28 Tue 89.49 89.49 ### 88.53 ### ### ###
2020-Jan-24 Fri 89.85 ### 89.74 89.74 75,654 ### 36.7 36.7 6.4
2020-Jan-23 Thu 90.21 90.21 89.46 ### 116,427 ### ### ### 0.0
2020-Jan-22 Wed 89.54 90.42 89.46 90.28 135,988 ### 71.8 71.8 6.4
2020-Jan-21 Tue 89.53 ### ### 89.4 ### ### 6.4
2020-Jan-20 Mon ### 89.79 89.55 ### 179,149 ### 73.0 73.0 0.0
2020-Jan-17 Fri ### 89.73 89.48 89.5 81,728 ### ### ### 6.4
2020-Jan-16 Thu ### ### ### ### ### ### 0.0
2020-Jan-15 Wed 88.22 88.58 88.21 88.47 106,074 ### 68.4 68.4 ###
2020-Jan-14 Tue ### ### ### ### 69.1 69.1 0.0
2020-Jan-13 Mon ### ### 87 ### 228,976 9,960,456 69.4 69.4 0.0
2020-Jan-10 Fri 87.4 ### ### ### 87,741 0 75.1 75.1 0.0
2020-Jan-09 Thu ### 87.26 86.76 87 159,585 ### 30.9 30.9 6.2
2020-Jan-08 Wed 86.53 86.55 85.46 86.29 44.3 44.3 ###
2020-Jan-07 Tue 85.85 ### 85.85 86.51 74.0 74.0 ###
2020-Jan-06 Mon ### ### ### ### ### ### 0.0
2020-Jan-03 Fri 85.73 ### ### ### 25.2 25.2 0.0
2020-Jan-02 Thu 85.41 85.41 84.4 ### 171,551 ### 19.9 19.9 0.0
2019-Dec-30 Mon 86.86 ### ### 86.88 64,856 0 65.6 65.6 6.2
2019-Dec-27 Fri ### 86.85 86.5 86.81 52,244 4,528,248 62.6 62.6 ###
2019-Dec-24 Tue 86.44 86.52 86.25 86.43 29.5 29.5 ###
2019-Dec-23 Mon ### ### 86.41 86.45 ### ### 6.2
2019-Dec-20 Fri ### ### ### 86.73 ### ### ###
2019-Dec-19 Thu 87.51 87.51 86.8 ### 121,348 10,576,084 ### ### 0.0
2019-Dec-18 Wed 87.29 87.5 ### 87.5 ### ### 6.3
2019-Dec-16 Mon ### 87.44 86.29 87.21 74.7 74.7 ###
2019-Dec-13 Fri 85.77 ### ### ### 65.0 65.0 0.0
2019-Dec-12 Thu 85.76 85.87 ### 85.42 36.8 36.8 ###
2019-Dec-11 Wed ### ### 85.52 85.87 ### ### ###
2019-Dec-10 Tue 85.59 85.77 ### ### 38.1 38.1 0.0
2019-Dec-09 Mon 85.79 85.87 85.48 85.8 159,054 13,626,951 ### ### 6.1
2019-Dec-06 Fri ### 85.49 ### ### 71.8 71.8 0.0
2019-Dec-05 Thu 84.81 ### 84.74 ### 213,879 9,062,053 ### ### 0.0
2019-Dec-04 Wed 85 85 83.87 84.22 276,726 23,365,359 ### ### 6.0
2019-Dec-03 Tue 86.89 86.89 85.27 85.4 207,278 ### ### ### ###
2019-Dec-02 Mon ### 87.7 ### 87.5 62,840 ### 75.2 75.2 6.3
2019-Nov-29 Fri 87.78 87.78 ### ### ### ### 0.0
2019-Nov-28 Thu ### ### ### ### ### ### 0.0
2019-Nov-27 Wed 86.44 87.22 ### 87.22 ### ### 6.2
2019-Nov-26 Tue ### 86.51 ### ### 79,342 ### 71.9 71.9 0.0
2019-Nov-25 Mon 85.78 ### ### ### 40.4 40.4 0.0
2019-Nov-22 Fri 85.24 ### 85.24 85.42 ### ### ###
2019-Nov-21 Thu ### 85.25 84.45 ### 322,174 ### 73.0 73.0 0.0
2019-Nov-20 Wed ### ### 85.43 85.55 31.5 31.5 ###
2019-Nov-19 Tue 86.2 86.72 ### 86.72 74.6 74.6 6.2
2019-Nov-18 Mon 86.5 86.51 85.89 ### 121,426 10,466,921 33.9 33.9 0.0
2019-Nov-15 Fri 86 86.52 ### 86.49 70.5 70.5 6.2
2019-Nov-14 Thu ### 85.89 ### 85.71 74.2 74.2 6.1
2019-Nov-13 Wed 86 ### ### ### 287,486 0 33.1 33.1 0.0
2019-Nov-12 Tue ### ### 85.58 85.81 301,425 12,897,975 ### ### ###
2019-Nov-11 Mon ### ### ### ### 164,972 0 ### ### 0.0
2019-Nov-08 Fri ### 85.47 ### 85.21 ### ### ###
2019-Nov-07 Thu ### ### 84.55 85.27 74.8 74.8 ###
2019-Nov-06 Wed 85 ### ### ### 33.2 33.2 0.0
2019-Nov-05 Tue ### 85.22 ### 84.89 ### ### ###
2019-Nov-04 Mon 84.84 ### 84.53 ### ### ### 0.0
2019-Nov-01 Fri 84.25 84.57 ### 84.56 71.3 71.3 ###
2019-Oct-31 Thu 84.72 84.72 ### 84.41 34.1 34.1 ###
2019-Oct-30 Wed ### 85.22 ### 84.75 35.2 35.2 ###
2019-Oct-29 Tue ### ### ### 85.41 ### ### ###
2019-Oct-28 Mon ### 85.74 85.4 85.42 159,172 13,620,348 34.8 34.8 ###
2019-Oct-25 Fri 85.29 85.44 85.24 ### ### ### 0.0
2019-Oct-24 Thu ### ### 84.8 84.82 180,179 7,639,589 ### ### 6.1
2019-Oct-23 Wed 84.42 84.53 ### 84.53 317,923 ### ### ### 6.0
2019-Oct-22 Tue 84.5 ### 84.2 84.57 198,245 ### 69.7 69.7 ###
2019-Oct-21 Mon 84.25 84.28 83.8 84.28 ### ### ###
2019-Oct-18 Fri 84.44 84.55 ### 84.25 175,575 ### 35.9 35.9 6.0
2019-Oct-17 Thu 85.45 85.48 ### 84.73 83,944 ### ### ### 6.1
2019-Oct-16 Wed ### 85.41 84.84 ### 75,270 6,407,358 ### ### 0.0
2019-Oct-15 Tue ### ### ### ### 84,226 0 ### ### 0.0
2019-Oct-14 Mon ### ### ### ### 209,773 0 35.8 35.8 0.0
2019-Oct-11 Fri 83.8 83.89 83.54 83.77 36.5 36.5 ###
2019-Oct-10 Thu ### ### 82.8 ### 311,924 12,913,653 79.3 79.3 0.0
2019-Oct-09 Wed ### ### ### ### ### ### 0.0
2019-Oct-08 Tue 83.56 83.72 83.46 ### ### ### 0.0
2019-Oct-07 Mon ### 83.24 82.86 ### ### ### 0.0
2019-Oct-04 Fri 82.47 82.82 82.27 ### ### ### 0.0
2019-Oct-03 Thu 83 83 ### ### ### ### 0.0
2019-Oct-02 Wed 85.8 85.8 ### ### 277,873 11,920,751 19.8 19.8 0.0
2019-Oct-01 Tue 85 85.5 84.75 85.5 ### ### 6.1
2019-Sep-30 Mon 86.89 86.89 ### ### ### ### 0.0
2019-Sep-27 Fri ### 86.25 ### ### 82,485 ### 70.2 70.2 0.0
2019-Sep-26 Thu 86.23 86.25 85.5 ### 248,878 ### 31.5 31.5 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 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 2025-06-11 12:58:14 thru 2025-06-11 12:58:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000