End of day Prices (full format), 168 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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 |
2019-Sep-25 Wed
| 86.55
| 86.8
| 85.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| 86.79
| 86.54
| 86.58
|
|
| 35.9
| 35.9
| 6.2 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Sep-20 Fri
| 86.55
| ###
| 86.28
| 86.28
|
|
| 32.4
| 32.4
| 6.2 |
2019-Sep-19 Thu
| ###
| 86.55
| 86
| 86.23
|
|
| 68.0
| 68.0
| ### |
2019-Sep-18 Wed
| ###
| ###
| 85.58
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2019-Sep-17 Tue
| ###
| 85.86
| 85.29
| 85.86
| 95,526
| ###
| 73.8
| 73.8
| 6.1 |
2019-Sep-16 Mon
| 85.26
| ###
| 85.22
| 85.56
| 101,140
| 4,309,575
| 68.9
| 68.9
| ### |
2019-Sep-13 Fri
| 85.56
| ###
| ###
| 85.49
|
|
| 35.2
| 35.2
| ### |
2019-Sep-12 Thu
| ###
| 85.78
| ###
| 85.28
|
|
| ###
| ###
| ### |
2019-Sep-11 Wed
| 85
| ###
| 84.88
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 84.57
| 84.83
| 104,421
| 4,415,441
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2019-Sep-06 Fri
| ###
| 85.29
| ###
| ###
| 49,475
| ###
| 68.9
| 68.9
| 0.0 |
2019-Sep-05 Thu
| ###
| 84.86
| ###
| 84.72
| 98,674
| ###
| ###
| ###
| ### |
2019-Sep-04 Wed
| 83.29
| ###
| ###
| 83.59
| 65,487
| 0
| ###
| ###
| ### |
2019-Sep-03 Tue
| 83.78
| ###
| 83.7
| 83.81
| 81,655
| ###
| 67.9
| 67.9
| ### |
2019-Sep-02 Mon
| 84
| ###
| 83.73
| ###
| 80,156
| ###
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 84.4
| 83.59
| 84.27
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 83
| ###
| 82.55
| ###
| 60,142
| ###
| 37.4
| 37.4
| 0.0 |
2019-Aug-28 Wed
| 82.44
| 82.86
| 82.4
| 82.86
| 68,622
| ###
| 68.0
| 68.0
| 5.9 |
2019-Aug-27 Tue
| ###
| ###
| 82
| 82.41
|
|
| 66.6
| 66.6
| ### |
2019-Aug-26 Mon
| 81.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| 82.71
| 66,273
| 0
| ###
| ###
| 5.9 |
2019-Aug-21 Wed
| ###
| 82.78
| 82.2
| 82.42
|
|
| 34.4
| 34.4
| 5.9 |
2019-Aug-20 Tue
| 82.41
| 83.23
| ###
| 83.23
|
|
| ###
| ###
| 5.9 |
2019-Aug-19 Mon
| ###
| ###
| ###
| 82.22
|
|
| 69.6
| 69.6
| 5.9 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| 81.4
|
|
| 34.6
| 34.6
| 5.8 |
2019-Aug-14 Wed
| 83.82
| ###
| ###
| ###
| 68,075
| 0
| 71.6
| 71.6
| 0.0 |
2019-Aug-13 Tue
| ###
| 83.54
| ###
| 83.26
|
|
| ###
| ###
| 5.9 |
2019-Aug-12 Mon
| ###
| 83.48
| ###
| 83.48
|
|
| 72.6
| 72.6
| 6.0 |
2019-Aug-09 Fri
| 83.45
| 83.55
| ###
| 83.43
|
|
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| ###
| 81.8
| ###
| 212,585
| 8,694,726
| 71.3
| 71.3
| 0.0 |
2019-Aug-07 Wed
| 81.81
| ###
| 81.7
| 82.49
|
|
| ###
| ###
| 5.9 |
2019-Aug-06 Tue
| 81.81
| 82.45
| 81.53
| 82
|
|
| 73.6
| 73.6
| 5.9 |
2019-Aug-05 Mon
| 85.57
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2019-Aug-02 Fri
| 85.72
| 85.72
| ###
| ###
| 81,976
| ###
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 85.86
| ###
| 85.79
| ###
| 64,089
| ###
| ###
| ###
| 0.0 |
|