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-May-09 08:40:53 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

(VCF) Daily Prices Page 8...

     Prev Section TOC    Company Info for VCF    Limits Next Section


Company Details for (VCF)

Listing Code VCF
Listing Name
GICS Sector
ISIN Name VD INT CRD SEC ETF
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VCF4


Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for VCF .. Wednesday 21st August 2024

VCF 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 35.85 5 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for VCF    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

150 Days for (VCF)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Mar-11 Thu ### ### 47.21 ### 2,278 53,772 41.3 41.3 0.0
2021-Mar-10 Wed ### ### ### ### 12,778 0 ### ### 0.0
2021-Mar-09 Tue 47.25 ### ### 47.28 6,752 0 70.9 70.9 3.4
2021-Mar-08 Mon ### ### 47.21 47.25 7,982 ### ### ### 3.4
2021-Mar-05 Fri 47.47 47.47 47.29 ### 12,520 ### 50.7 50.7 0.0
2021-Mar-04 Thu 47.57 47.57 47.42 47.55 61.1 61.1 ###
2021-Mar-03 Wed 47.58 47.71 47.56 ### ### ### 0.0
2021-Mar-02 Tue ### 47.71 47.53 ### 4,820 229,528 78.6 78.6 0.0
2021-Mar-01 Mon 47.5 47.7 47.5 ### ### ### 0.0
2021-Feb-26 Fri 47.42 47.42 47.21 47.21 ### ### 3.4
2021-Feb-25 Thu ### 47.7 47.48 47.48 41.4 41.4 ###
2021-Feb-24 Wed 47.75 47.81 ### 47.73 4,946 ### 50.7 50.7 ###
2021-Feb-23 Tue 47.83 47.88 47.71 47.75 9,576 457,684 44.3 44.3 ###
2021-Feb-22 Mon 47.85 47.85 ### ### ### ### 0.0
2021-Feb-19 Fri 47.89 ### 47.86 ### 77.2 77.2 0.0
2021-Feb-18 Thu ### ### ### ### 2,552 0 48.2 48.2 0.0
2021-Feb-17 Wed ### ### ### ### 7,052 0 48.9 48.9 0.0
2021-Feb-16 Tue ### ### ### ### 66.3 66.3 0.0
2021-Feb-15 Mon ### ### ### ### ### ### 0.0
2021-Feb-12 Fri ### ### 48.2 48.2 1,370 ### ### ### 3.4
2021-Feb-11 Thu ### ### ### 48.2 ### ### 3.4
2021-Feb-10 Wed 48.2 48.27 ### 48.25 5,976 ### 67.0 67.0 ###
2021-Feb-09 Tue ### 48.26 ### 48.26 72.8 72.8 3.4
2021-Feb-08 Mon 48.24 48.24 ### ### ### ### 0.0
2021-Feb-05 Fri 48.21 ### ### ### 10,421 0 63.8 63.8 0.0
2021-Feb-04 Thu 48.26 48.26 ### 48.21 49.8 49.8 ###
2021-Feb-03 Wed ### ### 48.26 48.26 5,556 ### ### ### 3.4
2021-Feb-02 Tue ### 48.43 ### 48.43 62.3 62.3 ###
2021-Feb-01 Mon ### ### ### ### 4,675 0 ### ### 0.0
2021-Jan-29 Fri 48.7 48.7 ### 48.45 ### ### ###
2021-Jan-28 Thu 48.7 48.7 ### 48.53 6,784 ### ### ### ###
2021-Jan-27 Wed ### 48.55 ### 48.53 ### ### ###
2021-Jan-25 Mon 48.41 48.47 48.41 48.47 ### ### 3.5
2021-Jan-22 Fri ### ### ### ### 45.4 45.4 0.0
2021-Jan-21 Thu ### ### ### ### 6,948 0 33.7 33.7 0.0
2021-Jan-20 Wed 48.51 48.53 48.41 48.53 59.9 59.9 ###
2021-Jan-19 Tue 48.49 48.49 48.4 48.4 ### ### 3.5
2021-Jan-18 Mon 48.5 48.5 ### 48.5 ### ### 3.5
2021-Jan-15 Fri 48.59 ### ### ### 61.6 61.6 0.0
2021-Jan-14 Thu ### ### ### ### 70.6 70.6 0.0
2021-Jan-13 Wed 48.53 48.53 ### ### 33.4 33.4 0.0
2021-Jan-12 Tue 48.5 48.5 48.24 48.24 41.4 41.4 3.4
2021-Jan-11 Mon 48.2 48.5 48.2 48.4 ### ### 3.5
2021-Jan-08 Fri ### ### 48.24 48.24 2,921 70,454 37.0 37.0 3.4
2021-Jan-07 Thu 48.71 48.71 ### ### 4,179 101,779 36.9 36.9 0.0
2021-Jan-06 Wed 48.75 48.75 48.55 48.55 5,820 283,143 43.8 43.8 3.5
2021-Jan-05 Tue 48.78 48.82 ### 48.75 8,428 205,727 35.1 35.1 3.5
2021-Jan-04 Mon 49.85 49.85 48.53 48.78 14,421 ### ### ### 3.5
2020-Dec-31 Thu ### ### 49.88 ### ### ### 0.0
2020-Dec-30 Wed ### ### ### ### 5,926 0 65.6 65.6 0.0
2020-Dec-29 Tue ### ### 49.88 ### 2,128 53,072 31.3 31.3 0.0
2020-Dec-24 Thu 49.85 49.88 49.84 49.84 1,751 ### ### ### 3.6
2020-Dec-23 Wed ### ### 49.8 ### 4,750 118,275 33.8 33.8 0.0
2020-Dec-22 Tue ### 50 49.73 49.73 ### ### 3.6
2020-Dec-21 Mon 49.82 ### 49.77 ### ### ### 0.0
2020-Dec-18 Fri ### 49.89 ### 49.89 ### ### ###
2020-Dec-17 Thu ### ### ### 49.82 6,555 0 38.4 38.4 3.6
2020-Dec-16 Wed 49.83 49.88 49.71 49.71 13,888 691,552 ### ### ###
2020-Dec-15 Tue ### ### 49.74 49.87 ### ### 3.6
2020-Dec-14 Mon 49.76 49.83 49.75 49.81 ### ### 3.6
2020-Dec-11 Fri 49.79 49.8 49.71 49.78 37.9 37.9 3.6
2020-Dec-10 Thu 49.84 49.84 49.71 49.8 ### ### 3.6
2020-Dec-09 Wed 49.84 49.84 49.7 49.8 43.8 43.8 3.6
2020-Dec-08 Tue 49.78 49.83 49.7 49.8 8,828 439,325 ### ### 3.6
2020-Dec-07 Mon 49.79 49.79 ### ### 10,340 ### 44.9 44.9 0.0
2020-Dec-04 Fri 49.81 49.81 49.71 49.71 ### ### ###
2020-Dec-03 Thu 49.71 49.78 49.71 49.75 8,652 ### 65.9 65.9 ###
2020-Dec-02 Wed 49.84 49.86 ### 49.74 ### ### 3.6
2020-Dec-01 Tue 49.79 49.8 49.72 49.79 ### ### ###
2020-Nov-30 Mon 49.78 49.81 ### 49.72 4,273 ### 51.2 51.2 ###
2020-Nov-27 Fri 49.71 49.75 ### 49.75 ### ### ###
2020-Nov-26 Thu 49.77 49.79 49.58 49.7 7,082 ### ### ### 3.6
2020-Nov-25 Wed 49.79 49.79 49.45 49.72 ### ### ###
2020-Nov-24 Tue 49.72 49.72 ### 49.71 ### ### ###
2020-Nov-23 Mon 49.71 49.76 ### 49.75 ### ### ###
2020-Nov-20 Fri 49.7 49.73 ### 49.72 9,276 230,647 64.7 64.7 ###
2020-Nov-19 Thu ### ### 49.48 ### 40.6 40.6 0.0
2020-Nov-18 Wed 49.42 49.59 49.42 49.59 10,948 541,980 ### ### 3.5
2020-Nov-17 Tue 49.53 49.53 ### 49.45 9,546 ### ### ### 3.5
2020-Nov-16 Mon 49.44 49.44 49.44 49.44 0 ###
2020-Nov-13 Fri ### 49.44 ### 49.44 62.4 62.4 ###
2020-Nov-12 Thu 49.24 ### 49.24 ### 9,749 240,020 73.0 73.0 0.0
2020-Nov-11 Wed ### ### ### 49.24 ### ### 3.5
2020-Nov-10 Tue 49.46 49.46 49.28 ### 14,648 723,171 50.9 50.9 0.0
2020-Nov-09 Mon 49.47 49.53 49.47 49.48 52.7 52.7 3.5
2020-Nov-06 Fri 49.44 49.54 ### 49.41 8,759 ### ### ### ###
2020-Nov-05 Thu 49.28 49.45 ### 49.45 ### ### 3.5
2020-Nov-04 Wed ### 49.21 ### 49.21 19,229 473,129 64.8 64.8 ###
2020-Nov-03 Tue ### ### ### ### 5,048 0 ### ### 0.0
2020-Nov-02 Mon ### ### 49 ### ### ### 0.0
2020-Oct-30 Fri 49.22 49.22 ### ### 31,623 778,242 51.7 51.7 0.0
2020-Oct-29 Thu 49.29 ### ### 49.23 37.6 37.6 ###
2020-Oct-28 Wed 49.27 ### 49.21 ### 1,327 32,650 61.6 61.6 0.0
2020-Oct-27 Tue ### 49.22 ### ### 83.6 83.6 0.0
2020-Oct-26 Mon ### ### ### ### ### ### 0.0
2020-Oct-23 Fri ### ### ### ### 6,180 0 70.2 70.2 0.0
2020-Oct-22 Thu ### 49.2 ### 49.2 7,588 ### ### ### 3.5
2020-Oct-21 Wed 49.21 49.21 ### ### 39.5 39.5 0.0
2020-Oct-20 Tue ### ### ### 49.28 5,745 0 42.3 42.3 3.5
2020-Oct-19 Mon ### ### ### ### ### ### 0.0
2020-Oct-16 Fri ### ### ### ### 3,925 0 ### ### 0.0
2020-Oct-15 Thu ### ### 49.22 ### 5,941 ### 39.8 39.8 0.0
2020-Oct-14 Wed ### 49.29 ### 49.28 ### ### 3.5
2020-Oct-13 Tue ### 49.2 ### 49.2 6,255 153,873 71.6 71.6 3.5
2020-Oct-12 Mon ### ### ### ### 62.0 62.0 0.0
2020-Oct-09 Fri ### 49.2 ### 49.2 5,575 137,145 ### ### 3.5
2020-Oct-08 Thu 49 ### ### ### 6,776 0 64.6 64.6 0.0
2020-Oct-07 Wed ### ### ### ### ### ### 0.0
2020-Oct-06 Tue ### ### ### ### ### ### 0.0
2020-Oct-05 Mon ### 49.055 ### ### 2,950 72,356 ### ### 0.0
2020-Oct-02 Fri ### ### ### ### 85.4 85.4 0.0
2020-Oct-01 Thu ### ### ### ### ### ### 0.0
2020-Sep-30 Wed ### ### ### ### 79.1 79.1 0.0
2020-Sep-29 Tue ### ### 51.22 51.22 40.2 40.2 3.7
2020-Sep-28 Mon ### ### 51.26 ### 13,773 ### ### ### 0.0
2020-Sep-25 Fri ### ### 51.27 ### 61.6 61.6 0.0
2020-Sep-24 Thu 51.47 51.49 ### 51.4 9,222 237,420 44.3 44.3 ###
2020-Sep-23 Wed 51.42 51.53 51.41 51.53 7,640 ### ### ### ###
2020-Sep-22 Tue 51.45 51.55 51.42 51.42 46.4 46.4 3.7
2020-Sep-21 Mon 51.43 51.53 51.43 51.43 8,278 426,151 74.0 74.0 ###
2020-Sep-18 Fri 51.43 51.54 51.43 51.53 ### ### ###
2020-Sep-17 Thu 51.48 51.5 ### ### 52.8 52.8 0.0
2020-Sep-16 Wed 51.52 51.53 51.4 51.49 ### ### 3.7
2020-Sep-15 Tue 51.5 51.53 51.42 51.42 ### ### 3.7
2020-Sep-14 Mon ### 51.5 ### 51.49 5,556 ### ### ### 3.7
2020-Sep-11 Fri ### 51.41 ### ### ### ### 0.0
2020-Sep-10 Thu ### ### 51.29 ### 1,671 42,852 72.8 72.8 0.0
2020-Sep-09 Wed 51.4 51.46 ### 51.45 69.1 69.1 3.7
2020-Sep-08 Tue ### 51.4 ### 51.4 65.0 65.0 ###
2020-Sep-07 Mon 51.47 51.47 ### ### 31.9 31.9 0.0
2020-Sep-04 Fri 51.48 51.59 51.47 51.56 66.2 66.2 3.7
2020-Sep-03 Thu 51.46 51.51 51.41 51.5 6,972 358,779 66.4 66.4 3.7
2020-Sep-02 Wed ### ### 51.27 ### ### ### 0.0
2020-Sep-01 Tue 51.22 51.26 ### 51.23 7,822 200,477 ### ### ###
2020-Aug-31 Mon ### 51.22 ### 51.22 7,081 181,344 ### ### 3.7
2020-Aug-28 Fri 51.23 51.23 ### ### 12,647 323,952 ### ### 0.0
2020-Aug-27 Thu 51.24 ### 51.23 ### 67.4 67.4 0.0
2020-Aug-26 Wed ### 51.47 51.25 51.25 8,982 ### ### ### ###
2020-Aug-25 Tue 51.45 51.54 51.4 51.44 ### ### 3.7
2020-Aug-24 Mon 51.52 51.54 51.45 51.52 7,628 ### 62.4 62.4 ###
2020-Aug-21 Fri 51.44 51.46 ### 51.45 ### ### 3.7
2020-Aug-20 Thu 51.27 51.43 51.27 51.41 2,279 117,026 68.3 68.3 3.7
2020-Aug-19 Wed 51.29 51.45 51.29 51.45 5,248 269,589 68.9 68.9 3.7
2020-Aug-18 Tue 51.28 51.4 51.28 51.4 62.8 62.8 ###
2020-Aug-17 Mon 51.45 51.45 ### ### 3,187 81,985 35.6 35.6 0.0
2020-Aug-14 Fri 51.46 51.46 ### 51.43 30.8 30.8 ###
2020-Aug-13 Thu 51.56 51.59 51.51 51.55 39.9 39.9 3.7
2020-Aug-12 Wed ### ### 51.52 ### ### ### 0.0
2020-Aug-11 Tue 51.8 51.8 ### 51.79 42.5 42.5 ###
2020-Aug-10 Mon 51.8 51.8 ### 51.79 6,040 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2025-05-09 20:40:53 thru 2025-05-09 20:40:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000