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 Fri 25-Jun-13 03:08:45 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 .. Thursday 12th 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 Next >>


End of day Prices (full format),

224 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Mar-26 Mon 74.48 74.72 ### ### 80,458 ### 69.3 69.3 0.0
2018-Mar-23 Fri 75.49 75.49 ### ### 116,652 4,403,029 34.2 34.2 0.0
2018-Mar-22 Thu 76.54 76.84 ### 76.55 69.0 69.0 5.5
2018-Mar-21 Wed 76.78 76.89 76.52 76.74 34.8 34.8 ###
2018-Mar-20 Tue 76.53 76.59 ### 76.54 70.4 70.4 5.5
2018-Mar-19 Mon ### 77.25 76.55 76.87 43,780 3,366,682 38.7 38.7 ###
2018-Mar-16 Fri ### 76.8 76.4 ### 65.7 65.7 0.0
2018-Mar-15 Thu 76.57 ### ### ### ### ### 0.0
2018-Mar-14 Wed 76.49 76.53 ### 76.49 34,889 1,335,027 ### ### ###
2018-Mar-13 Tue ### ### ### ### 39.6 39.6 0.0
2018-Mar-12 Mon 77.51 ### ### ### 39.0 39.0 0.0
2018-Mar-09 Fri ### ### ### 76.81 32,125 0 ### ### ###
2018-Mar-08 Thu ### 76.59 ### 76.59 31,151 1,192,927 ### ### ###
2018-Mar-07 Wed 76.27 ### 75.8 75.87 44,624 1,691,249 ### ### ###
2018-Mar-06 Tue 76.56 76.88 76.56 ### 38,329 ### ### ### 0.0
2018-Mar-05 Mon ### ### ### 75.78 38,875 0 37.5 37.5 5.4
2018-Mar-02 Fri 76.41 76.41 75.83 ### ### ### 0.0
2018-Mar-01 Thu 76.88 76.88 76.53 76.72 95,627 ### 42.2 42.2 5.5
2018-Feb-28 Wed 77.47 77.52 ### ### 36.6 36.6 0.0
2018-Feb-27 Tue ### ### ### ### 48,576 0 ### ### 0.0
2018-Feb-26 Mon ### 77.43 77.2 77.43 69.9 69.9 ###
2018-Feb-23 Fri ### 76.87 76.48 76.82 35,120 2,692,826 ### ### 5.5
2018-Feb-22 Thu 76.2 76.42 75.89 76.21 68.7 68.7 ###
2018-Feb-21 Wed 75.75 76.2 ### ### 37,870 1,442,847 72.2 72.2 0.0
2018-Feb-20 Tue ### ### 75.58 ### 72.3 72.3 0.0
2018-Feb-19 Mon 75.41 ### 75.29 ### ### ### 0.0
2018-Feb-16 Fri 75.86 75.89 ### 75.4 50,157 ### ### ### 5.4
2018-Feb-15 Thu ### ### ### 75.57 81,777 0 ### ### 5.4
2018-Feb-14 Wed ### ### 74.5 74.73 75.4 75.4 5.3
2018-Feb-13 Tue ### ### ### ### 66.9 66.9 0.0
2018-Feb-12 Mon 74.2 ### 73.75 ### 55,883 2,060,685 ### ### 0.0
2018-Feb-09 Fri 73.77 74.44 ### ### ### ### 0.0
2018-Feb-08 Thu ### ### 74.22 ### 59,878 2,222,072 74.8 74.8 0.0
2018-Feb-07 Wed 75.29 75.575 74.84 74.87 24.2 24.2 5.3
2018-Feb-06 Tue 74.8 74.83 73.8 ### 201,151 ### 53.5 53.5 0.0
2018-Feb-05 Mon ### ### ### 76.79 83,129 0 ### ### 5.5
2018-Feb-02 Fri 77.42 78 77.42 ### 74.8 74.8 0.0
2018-Feb-01 Thu ### ### ### ### 69.0 69.0 0.0
2018-Jan-31 Wed ### ### ### ### 72.9 72.9 0.0
2018-Jan-30 Tue ### 77.21 ### 76.74 82,359 ### ### ### ###
2018-Jan-29 Mon 77.48 ### 77.2 77.47 56,286 ### 40.2 40.2 ###
2018-Jan-25 Thu ### ### 76.82 ### 52,378 ### ### ### 0.0
2018-Jan-24 Wed ### ### ### 77.26 28,983 0 ### ### 5.5
2018-Jan-23 Tue ### ### ### ### 42,240 0 68.9 68.9 0.0
2018-Jan-22 Mon 76.71 76.77 ### ### 90,441 3,471,577 41.0 41.0 0.0
2018-Jan-19 Fri 76.72 76.78 76.5 76.51 34,848 2,670,750 41.5 41.5 ###
2018-Jan-18 Thu 76.86 ### ### 76.7 36,057 0 38.4 38.4 5.5
2018-Jan-17 Wed 76.71 76.79 76.55 ### 34,153 ### 41.4 41.4 0.0
2018-Jan-16 Tue 77.28 ### ### ### 74,024 0 37.1 37.1 0.0
2018-Jan-15 Mon 77.73 77.76 ### 77.43 30,076 1,169,354 ### ### ###
2018-Jan-12 Fri 77.45 77.5 77.28 77.28 29,483 2,281,689 32.4 32.4 5.5
2018-Jan-11 Thu ### ### ### 77.26 43,882 0 34.8 34.8 5.5
2018-Jan-02 Tue ### ### ### ### 31,456 0 19.1 19.1 0.0
2017-Dec-29 Fri ### ### 77.74 77.88 26,321 ### 30.8 30.8 5.6
2017-Dec-28 Thu 78 ### ### ### ### ### 0.0
2017-Dec-27 Wed 78 ### 77.79 77.79 ### ### ###
2017-Dec-22 Fri 77.83 78 77.75 77.75 63,621 4,954,485 31.6 31.6 ###
2017-Dec-21 Thu 77.7 77.74 77.55 ### ### ### 0.0
2017-Dec-20 Wed ### ### ### 77.89 ### ### ###
2017-Dec-19 Tue ### ### ### 77.86 56,620 0 ### ### ###
2017-Dec-18 Mon 77.25 77.45 ### 77.42 51,453 ### ### ### 5.5
2017-Dec-15 Fri 77 ### 76.75 ### 69,529 2,668,175 35.8 35.8 0.0
2017-Dec-08 Fri 76.78 ### ### 76.87 ### ### ###
2017-Dec-07 Thu ### 76.74 76.2 ### ### ### 0.0
2017-Dec-06 Wed 76.2 76.41 ### ### 40.0 40.0 0.0
2017-Dec-05 Tue 76.28 76.73 76.21 76.53 112,088 ### 74.1 74.1 ###
2017-Dec-04 Mon 76.87 77 ### 76.75 40.3 40.3 5.5
2017-Dec-01 Fri 76.85 ### ### 76.8 37.0 37.0 5.5
2017-Nov-30 Thu ### 76.7 76.28 76.51 ### ### ###
2017-Nov-29 Wed ### 77.28 77 77 ### ### 5.5
2017-Nov-28 Tue 76.57 ### 76.57 ### ### ### 0.0
2017-Nov-27 Mon 76.56 77 76.56 76.77 ### ### ###
2017-Nov-24 Fri 76.55 ### 76.25 ### 264,888 10,098,855 ### ### 0.0
2017-Nov-23 Thu 76.72 76.78 76.51 76.71 25,644 1,965,484 ### ### ###
2017-Nov-22 Wed 76.78 76.89 ### 76.7 52,441 ### 35.8 35.8 5.5
2017-Nov-21 Tue 76.45 76.49 76.2 76.43 ### ### ###
2017-Nov-20 Mon 76 76.28 75.89 76.2 66,580 ### 72.8 72.8 5.4
2017-Nov-17 Fri ### ### 76.29 ### 32.6 32.6 0.0
2017-Nov-16 Thu ### ### 75.85 ### 58,282 2,210,344 ### ### 0.0
2017-Nov-15 Wed 76.21 ### ### ### 40.7 40.7 0.0
2017-Nov-14 Tue ### ### ### 76.44 41.0 41.0 5.5
2017-Nov-13 Mon 77 77.25 77 77.2 64,481 ### 72.3 72.3 5.5
2017-Nov-10 Fri ### ### 76.88 ### 31,544 1,212,551 ### ### 0.0
2017-Nov-09 Thu ### 77.26 76.87 77.23 68.1 68.1 ###
2017-Nov-08 Wed 76.44 76.75 76.4 ### 34,323 2,628,283 70.6 70.6 0.0
2017-Nov-07 Tue 76.24 76.7 76.24 ### 63,747 ### ### ### 0.0
2017-Nov-06 Mon 76 ### 75.78 75.83 34.6 34.6 ###
2017-Nov-03 Fri 75.75 ### 75.75 75.89 64.9 64.9 ###
2017-Nov-02 Thu ### ### 75.54 75.58 48,875 ### ### ### 5.4
2017-Nov-01 Wed 75.52 75.82 75.5 ### ### ### 0.0
2017-Oct-31 Tue 75.4 ### 75.28 75.28 33.0 33.0 5.4
2017-Oct-30 Mon 75.51 75.52 ### 75.4 56,470 ### ### ### 5.4
2017-Oct-27 Fri 75.56 ### 74.55 ### 148,074 5,519,458 31.0 31.0 0.0
2017-Oct-26 Thu ### ### ### ### ### ### 0.0
2017-Oct-25 Wed 75.4 75.44 ### ### 82,845 ### 33.1 33.1 0.0
2017-Oct-24 Tue ### 75.27 ### ### 68.8 68.8 0.0
2017-Oct-23 Mon 75.43 75.47 ### ### 48,947 ### ### ### 0.0
2017-Oct-20 Fri 74.83 75.51 74.74 75.24 105,178 ### ### ### 5.4
2017-Oct-19 Thu ### ### 75 ### 54,655 ### 34.5 34.5 0.0
2017-Oct-18 Wed ### 75.26 75 ### ### ### 0.0
2017-Oct-17 Tue ### ### ### ### 74.0 74.0 0.0
2017-Oct-16 Mon ### ### ### 74.5 ### ### ###
2017-Oct-13 Fri 73.86 74.2 73.84 74.2 68.4 68.4 ###
2017-Oct-12 Thu 73.55 73.83 73.42 73.81 ### ### 5.3
2017-Oct-11 Wed ### ### ### 73.56 ### ### 5.3
2017-Oct-10 Tue 72.89 73.26 72.89 ### 66.9 66.9 0.0
2017-Oct-09 Mon 72.88 ### 72.85 ### 122,450 4,460,241 71.1 71.1 0.0
2017-Oct-06 Fri ### ### 72.4 ### 43,948 ### 28.5 28.5 0.0
2017-Oct-05 Thu ### 72.2 ### ### 36,027 1,300,574 30.8 30.8 0.0
2017-Oct-04 Wed ### ### ### ### 115,322 0 ### ### 0.0
2017-Oct-03 Tue ### ### 72.47 72.55 115,673 ### ### ### 5.2
2017-Oct-02 Mon ### ### 72.48 ### 43,121 ### 69.0 69.0 0.0
2017-Sep-29 Fri 73.26 73.41 ### ### ### ### 0.0
2017-Sep-28 Thu ### 73.43 ### 73.22 30.9 30.9 5.2
2017-Sep-27 Wed 73.4 73.4 ### ### 91,472 3,357,022 ### ### 0.0
2017-Sep-26 Tue 73.52 73.59 ### ### ### ### 0.0
2017-Sep-25 Mon ### ### ### ### 33,953 0 ### ### 0.0
2017-Sep-22 Fri ### 73.43 ### ### 35,084 ### ### ### 0.0
2017-Sep-21 Thu ### ### 72.77 ### 129,225 4,701,851 ### ### 0.0
2017-Sep-20 Wed 73.58 73.74 ### ### 38,025 1,401,981 ### ### 0.0
2017-Sep-19 Tue 74 ### 73.72 73.72 28,655 1,056,223 ### ### 5.3
2017-Sep-18 Mon 73.72 ### 73.7 73.83 69.7 69.7 ###
2017-Sep-15 Fri 73.78 73.81 ### 73.47 70,829 2,613,944 ### ### 5.2
2017-Sep-14 Thu ### ### ### ### 43,052 0 34.3 34.3 0.0
2017-Sep-13 Wed 74.53 74.53 ### ### 41,671 ### 30.3 30.3 0.0
2017-Sep-12 Tue ### ### ### ### ### ### 0.0
2017-Sep-11 Mon 73.43 73.84 73.43 73.7 73.2 73.2 5.3
2017-Sep-08 Fri 73.41 73.41 ### ### 28.4 28.4 0.0
2017-Sep-07 Thu 73.47 ### 73.2 73.2 37,855 ### ### ### 5.2
2017-Sep-06 Wed ### 73.22 72.8 ### 47,074 3,436,872 ### ### 0.0
2017-Sep-05 Tue 73.41 73.41 72.85 ### ### ### 0.0
2017-Sep-04 Mon 73.47 73.47 ### 73.25 36.6 36.6 5.2
2017-Sep-01 Fri 73.51 ### ### 73.44 43,285 0 ### ### 5.2
2017-Aug-31 Thu ### ### ### ### ### ### 0.0
2017-Aug-30 Wed ### ### ### 72.77 43,328 0 ### ### 5.2
2017-Aug-29 Tue 72.86 72.86 ### ### ### ### 0.0
2017-Aug-28 Mon 73.57 ### 73 ### 29.3 29.3 0.0
2017-Aug-25 Fri 73.56 ### 73.29 ### 31,428 1,151,679 ### ### 0.0
2017-Aug-24 Thu ### 73.7 73.2 73.56 74,942 5,504,489 69.8 69.8 5.3
2017-Aug-23 Wed ### ### 73.22 ### ### ### 0.0
2017-Aug-22 Tue ### ### 73.29 73.58 69.2 69.2 5.3
2017-Aug-21 Mon 73.41 73.5 72.84 ### 164,055 ### 31.6 31.6 0.0
2017-Aug-18 Fri ### 73.46 ### 73.43 ### ### 5.2
2017-Aug-17 Thu ### ### ### 73.77 38,573 0 28.9 28.9 ###
2017-Aug-16 Wed ### ### ### ### 72,278 0 75.4 75.4 0.0
2017-Aug-15 Tue 73.47 ### ### ### 33.0 33.0 0.0
2017-Aug-14 Mon ### ### 72.73 ### 55,923 ### 70.1 70.1 0.0
2017-Aug-11 Fri 72.5 ### ### 72.41 109,970 0 ### ### 5.2
2017-Aug-10 Thu 73.49 73.8 ### 73.23 36.1 36.1 ###
2017-Aug-09 Wed ### 73.52 72.89 ### 73.4 73.4 0.0
2017-Aug-08 Tue ### 73.71 72.79 ### 32.2 32.2 0.0
2017-Aug-07 Mon ### 73.59 ### 73.45 49,053 ### 74.1 74.1 ###
2017-Aug-04 Fri 72.73 ### ### 72.76 47,128 0 ### ### 5.2
2017-Aug-03 Thu ### ### ### 72.87 ### ### ###
2017-Aug-02 Wed 73.56 73.56 ### ### ### ### 0.0
2017-Aug-01 Tue 72.71 73.5 72.71 73.44 77.5 77.5 5.2
2017-Jul-31 Mon ### ### 72.5 72.85 168,574 ### 69.4 69.4 ###
2017-Jul-28 Fri 73.21 73.21 72.4 72.45 57,021 ### 27.0 27.0 5.2
2017-Jul-27 Thu 73.58 73.8 73.5 ### 72.5 72.5 0.0
2017-Jul-26 Wed 73.49 ### 73.49 73.53 88,744 ### 69.3 69.3 5.3
2017-Jul-25 Tue 72.54 ### 72.54 72.87 57,822 ### 73.2 73.2 ###
2017-Jul-24 Mon 72.43 72.43 ### 72.28 ### ### 5.2
2017-Jul-21 Fri ### 73.25 72.58 72.81 42,756 3,117,553 26.8 26.8 ###
2017-Jul-20 Thu 73.29 73.41 ### 73.28 76,826 ### ### ### 5.2
2017-Jul-19 Wed ### ### 72.59 ### 43,887 1,592,878 35.1 35.1 0.0
2017-Jul-18 Tue 73.2 73.26 72.2 ### 93,624 6,809,273 ### ### 0.0
2017-Jul-17 Mon ### 73.47 ### ### 34,047 ### ### ### 0.0
2017-Jul-14 Fri ### 73.55 ### ### 38,628 1,420,544 68.6 68.6 0.0
2017-Jul-13 Thu 72.83 ### ### ### 68.2 68.2 0.0
2017-Jul-12 Wed 72.73 72.73 ### ### 90,842 ### 27.6 27.6 0.0
2017-Jul-11 Tue ### ### 72.5 72.89 ### ### ###
2017-Jul-10 Mon ### ### 72.8 72.82 36,674 ### ### ### ###
2017-Jul-07 Fri ### ### 72.2 ### 64,758 ### 73.8 73.8 0.0
2017-Jul-06 Thu ### ### 73 73.26 ### ### 5.2
2017-Jul-05 Wed ### ### ### 73.29 ### ### ###
2017-Jul-04 Tue ### 73.7 ### 73.59 73.8 73.8 ###
2017-Jul-03 Mon 74 ### ### 72.4 ### ### ###
2017-Jun-30 Fri ### ### 73.22 73.22 124,027 4,540,628 ### ### 5.2
2017-Jun-29 Thu ### 74.53 ### 74.5 70.1 70.1 ###
2017-Jun-28 Wed 72.8 ### 72.8 73.55 ### ### ###
2017-Jun-27 Tue ### ### ### 73 79,880 0 ### ### 5.2
2017-Jun-26 Mon ### 73.46 73 ### ### ### 0.0
2017-Jun-23 Fri 73 ### 72.74 ### 61,787 ### 71.6 71.6 0.0
2017-Jun-22 Thu 72.5 ### 72.5 ### 85,342 3,093,647 ### ### 0.0
2017-Jun-21 Wed 72.71 72.71 ### ### ### ### 0.0
2017-Jun-20 Tue ### ### 73.51 73.51 163,559 ### 26.4 26.4 ###
2017-Jun-19 Mon 73.86 74.2 ### ### 53,157 1,972,124 74.2 74.2 0.0
2017-Jun-16 Fri 73.57 74 73.55 ### 56,023 ### ### ### 0.0
2017-Jun-15 Thu ### ### 73.41 73.57 ### ### 5.3
2017-Jun-14 Wed 73.75 74.5 73.71 74.49 186,750 ### ### ### ###
2017-Jun-13 Tue 72.74 ### ### 73.59 155,175 0 ### ### ###
2017-Jun-09 Fri ### ### ### 72.54 16,649 0 ### ### ###
2017-Jun-08 Thu 72 72.53 ### 72.42 246,485 8,938,778 75.6 75.6 5.2
2017-Jun-07 Wed 72.43 72.54 ### ### 53,585 1,943,527 34.4 34.4 0.0
2017-Jun-06 Tue ### ### ### ### 67,778 0 30.4 30.4 0.0
2017-Jun-05 Mon 73.72 73.72 73.26 73.47 35.2 35.2 5.2
2017-Jun-02 Fri ### ### 73.58 73.89 39,121 ### 70.5 70.5 5.3
2017-Jun-01 Thu ### 73.29 ### ### ### ### 0.0
2017-May-31 Wed ### 73.28 ### 73 32,788 1,201,352 33.6 33.6 5.2
2017-May-30 Tue ### ### 72.51 ### 54,585 1,978,979 75.6 75.6 0.0
2017-May-29 Mon 73.49 73.53 72.88 ### ### ### 0.0
2017-May-26 Fri 73.76 73.76 ### 73.45 132,379 ### ### ### ###
2017-May-25 Thu ### ### 73.44 ### 74.5 74.5 0.0
2017-May-24 Wed 73.8 73.8 73.5 73.59 ### ### ###
2017-May-23 Tue 73.8 ### 73.5 73.52 39,357 ### ### ### ###
2017-May-22 Mon 73.52 73.8 73.44 73.73 69.4 69.4 ###
2017-May-19 Fri 73.21 73.21 72.85 ### 28.2 28.2 0.0
2017-May-18 Thu 73 73.24 72.75 73.24 47,283 3,451,422 73.2 73.2 ###
2017-May-17 Wed ### ### ### 73.71 30.6 30.6 ###
2017-May-16 Tue ### 74.85 ### 74.5 36.1 36.1 ###
2017-May-15 Mon 73.86 ### 73.8 ### 76.5 76.5 0.0
2017-May-12 Fri 74.42 74.74 ### ### 44,954 ### ### ### 0.0
2017-May-11 Thu 75 ### ### 74.71 30.5 30.5 ###
2017-May-10 Wed ### 74.89 ### 74.75 ### ### ###
2017-May-09 Tue 74.53 74.55 ### 74.25 44,522 1,659,557 ### ### ###
2017-May-08 Mon 74.89 74.89 74.52 74.57 31.7 31.7 ###
2017-May-05 Fri 74.54 74.54 ### 74.29 73,128 2,725,480 ### ### ###
2017-May-04 Thu ### ### ### 74.53 ### ### ###
2017-May-03 Wed ### 75.47 ### 74.82 ### ### 5.3
2017-May-02 Tue 75.53 75.53 ### 75.42 ### ### 5.4
2017-May-01 Mon ### 75.54 ### 75.54 77.0 77.0 5.4
2017-Apr-28 Fri 74.88 ### 74.8 ### 48,481 1,813,189 73.7 73.7 0.0
2017-Apr-27 Thu ### 75.23 ### 75.2 31,147 ### ### ### ###
2017-Apr-26 Wed ### 75.23 ### ### 39,771 1,495,986 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2025-06-13 03:08:45 thru 2025-06-13 03:08:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000