Currently Wed 25-May-07 01:36:59 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF Daily Prices Page 1...
TOC Company Info for VHY Limits 
| Listing Code | VHY |
| Listing Name | VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF |
| GICS Sector | GICS Sector Code Not Applicable |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for VHY .. Wednesday 21st August 2024
VHY is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for VHY Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-06 Tue | 71.75 | 71.79 | 71.47 | 71.55 | 106,923 | ### | 30.9 | 30.9 | ### |
| 2025-May-05 Mon | 72.71 | 72.71 | 71.72 | 71.8 | 116,946 | 8,445,255 | 33.2 | 33.2 | 5.1 |
| 2025-May-02 Fri | 71.82 | 72.76 | 71.75 | 72.76 | 125,429 | 9,062,872 | 70.1 | 70.1 | 5.2 |
| 2025-May-01 Thu | ### | 71.85 | 71.47 | 71.8 | ### | ### | 5.1 | ||
| 2025-Apr-30 Wed | ### | 72 | 71.5 | 71.82 | 37.6 | 37.6 | ### | ||
| 2025-Apr-29 Tue | ### | 71.71 | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2025-Apr-28 Mon | 70.83 | ### | 70.8 | 71 | 167,627 | ### | 73.9 | 73.9 | ### |
| 2025-Apr-24 Thu | 70.71 | 70.81 | ### | 70.75 | 59.1 | 59.1 | ### | ||
| 2025-Apr-23 Wed | 69.5 | 70.53 | 69.5 | 70.29 | 123,981 | 8,680,529 | ### | ### | ### |
| 2025-Apr-22 Tue | 68.46 | 69.2 | 68.4 | ### | 149,987 | ### | 77.4 | 77.4 | 0.0 |
| 2025-Apr-17 Thu | ### | ### | ### | ### | 112,847 | 0 | 68.0 | 68.0 | 0.0 |
| 2025-Apr-16 Wed | 68.57 | ### | 68.28 | ### | 155,124 | ### | ### | ### | 0.0 |
| 2025-Apr-15 Tue | 68.5 | 68.86 | ### | 68.55 | 78,170 | ### | ### | ### | ### |
| 2025-Apr-14 Mon | 68.2 | 68.43 | ### | 68.27 | 111,259 | 3,806,726 | ### | ### | ### |
| 2025-Apr-11 Fri | ### | ### | ### | ### | 196,843 | 0 | 26.9 | 26.9 | 0.0 |
| 2025-Apr-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-09 Wed | 65.75 | 66.23 | ### | ### | 389,556 | 12,900,146 | ### | ### | 0.0 |
| 2025-Apr-08 Tue | ### | 66.71 | ### | 66.71 | 61.3 | 61.3 | ### | ||
| 2025-Apr-07 Mon | 66.54 | 66.54 | ### | 65.42 | 39.0 | 39.0 | 4.7 | ||
| 2025-Apr-04 Fri | ### | ### | ### | 68.45 | ### | ### | ### | ||
| 2025-Apr-03 Thu | 70 | ### | ### | 70 | 279,625 | 0 | ### | ### | 5.0 |
| 2025-Apr-02 Wed | 71.45 | 71.45 | 70.83 | 70.83 | ### | ### | ### | ||
| 2025-Apr-01 Tue | ### | ### | 70.44 | ### | 128,051 | 4,509,956 | ### | ### | 0.0 |
| 2025-Mar-31 Mon | 73.24 | 73.24 | ### | ### | 190,229 | 6,966,185 | 39.7 | 39.7 | 0.0 |
| 2025-Mar-28 Fri | 73.57 | ### | ### | ### | 115,770 | 0 | ### | ### | 0.0 |
| 2025-Mar-27 Thu | 73.55 | 73.59 | ### | 73.55 | ### | ### | ### | ||
| 2025-Mar-26 Wed | ### | 73.7 | ### | 73.54 | 98,645 | ### | 69.9 | 69.9 | 5.3 |
| 2025-Mar-25 Tue | ### | ### | 72.7 | 72.7 | ### | ### | 5.2 | ||
| 2025-Mar-24 Mon | 72.81 | 73 | 72.46 | 73 | 72.9 | 72.9 | 5.2 | ||
| 2025-Mar-21 Fri | 72.43 | ### | ### | 72.73 | 94,154 | 0 | ### | ### | ### |
| 2025-Mar-20 Thu | ### | 72.56 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-19 Wed | ### | 72.25 | 71.7 | 71.74 | 86,358 | ### | 34.4 | 34.4 | 5.1 |
| 2025-Mar-18 Tue | 72.46 | 72.57 | ### | ### | 129,950 | ### | ### | ### | 0.0 |
| 2025-Mar-17 Mon | 71.75 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-14 Fri | ### | ### | ### | 71.24 | 139,027 | 0 | ### | ### | 5.1 |
| 2025-Mar-13 Thu | 71.4 | 71.59 | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2025-Mar-12 Wed | ### | ### | ### | ### | 280,555 | 0 | 31.9 | 31.9 | 0.0 |
| 2025-Mar-11 Tue | 72 | ### | ### | 72.4 | 158,553 | 0 | 80.9 | 80.9 | ### |
| 2025-Mar-10 Mon | ### | 72.59 | 72.2 | 72.48 | 141,252 | ### | ### | ### | 5.2 |
| 2025-Mar-07 Fri | 73 | ### | ### | 72.21 | 33.8 | 33.8 | 5.2 | ||
| 2025-Mar-06 Thu | 73.57 | 73.71 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-05 Wed | 73.88 | 73.88 | 73.22 | 73.54 | 34.8 | 34.8 | 5.3 | ||
| 2025-Mar-04 Tue | 74.25 | 74.25 | ### | 74.25 | 73.7 | 73.7 | ### | ||
| 2025-Mar-03 Mon | ### | 74.71 | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2025-Feb-28 Fri | 74.25 | 74.52 | 73.86 | ### | 45.8 | 45.8 | 0.0 | ||
| 2025-Feb-27 Thu | 74.2 | ### | ### | 74.87 | ### | ### | 5.3 | ||
| 2025-Feb-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-25 Tue | 74.28 | ### | 73.89 | ### | 89,870 | 3,320,247 | 72.0 | 72.0 | 0.0 |
| 2025-Feb-24 Mon | 74 | 74.53 | 73.58 | ### | 94,474 | 6,996,272 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | 74.5 | 74.7 | ### | 74.44 | ### | ### | 5.3 | ||
| 2025-Feb-20 Thu | ### | ### | ### | ### | 34.0 | 34.0 | 0.0 | ||
| 2025-Feb-19 Wed | 75.44 | 75.53 | ### | ### | 175,725 | 6,636,254 | ### | ### | 0.0 |
| 2025-Feb-18 Tue | ### | ### | ### | 75.43 | 127,559 | 0 | 34.1 | 34.1 | 5.4 |
| 2025-Feb-17 Mon | ### | ### | 75.53 | ### | 66.1 | 66.1 | 0.0 | ||
| 2025-Feb-14 Fri | ### | ### | 76.56 | 76.57 | ### | ### | ### | ||
| 2025-Feb-13 Thu | 76.5 | 76.84 | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2025-Feb-12 Wed | ### | 76.46 | 75.86 | 76.46 | ### | ### | ### | ||
| 2025-Feb-11 Tue | 75.82 | ### | 75.78 | ### | 85,024 | 3,221,559 | ### | ### | 0.0 |
| 2025-Feb-10 Mon | ### | 76 | 75.47 | 75.74 | 30.0 | 30.0 | 5.4 | ||
| 2025-Feb-07 Fri | ### | ### | ### | ### | 54,422 | 0 | ### | ### | 0.0 |
| 2025-Feb-06 Thu | ### | ### | ### | ### | 81,286 | 0 | 71.9 | 71.9 | 0.0 |
| 2025-Feb-05 Wed | 75.28 | ### | 75.25 | 75.5 | 67.4 | 67.4 | 5.4 | ||
| 2025-Feb-04 Tue | ### | ### | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2025-Feb-03 Mon | ### | ### | 74.55 | 74.84 | 33.4 | 33.4 | 5.3 | ||
| 2025-Jan-31 Fri | 76.21 | 76.5 | 76 | ### | 61,456 | 4,686,020 | ### | ### | 0.0 |
| 2025-Jan-30 Thu | 76 | 76.28 | 75.74 | ### | 66,446 | ### | ### | ### | 0.0 |
| 2025-Jan-29 Wed | 75.73 | ### | 75.41 | 75.75 | 70,953 | 2,675,282 | ### | ### | ### |
| 2025-Jan-28 Tue | 75.72 | ### | 75.56 | 75.56 | ### | ### | 5.4 | ||
| 2025-Jan-24 Fri | ### | 75.72 | 75.5 | 75.55 | ### | ### | ### | ||
| 2025-Jan-23 Thu | 75.72 | 75.88 | ### | ### | 66,449 | 2,521,075 | ### | ### | 0.0 |
| 2025-Jan-22 Wed | ### | ### | 75.75 | 75.88 | 89,080 | ### | 35.0 | 35.0 | 5.4 |
| 2025-Jan-21 Tue | ### | ### | 75.46 | ### | 132,487 | ### | ### | ### | 0.0 |
| 2025-Jan-20 Mon | 75.45 | ### | 75.27 | 75.46 | 71.0 | 71.0 | ### | ||
| 2025-Jan-17 Fri | ### | 75.55 | ### | ### | 75,274 | 2,843,475 | 29.7 | 29.7 | 0.0 |
| 2025-Jan-16 Thu | 75.2 | 75.5 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-15 Wed | ### | ### | 74.4 | 74.4 | 56,423 | ### | 34.8 | 34.8 | 5.3 |
| 2025-Jan-14 Tue | ### | 74.73 | 74.28 | ### | 64,452 | ### | ### | ### | 0.0 |
| 2025-Jan-13 Mon | ### | 74.47 | 73.86 | ### | 92,748 | 6,878,655 | ### | ### | 0.0 |
| 2025-Jan-10 Fri | 75 | 75.24 | 74.41 | ### | 90,228 | ### | 34.0 | 34.0 | 0.0 |
| 2025-Jan-09 Thu | 74.74 | 74.89 | 74.5 | 74.89 | 71.6 | 71.6 | ### | ||
| 2025-Jan-08 Wed | 74.25 | 75.24 | 74.2 | 75 | 74.6 | 74.6 | 5.4 | ||
| 2025-Jan-07 Tue | 74.53 | ### | ### | 74.27 | 55,174 | 0 | 36.9 | 36.9 | ### |
| 2025-Jan-06 Mon | ### | 74.71 | 74.29 | 74.5 | ### | ### | ### | ||
| 2025-Jan-03 Fri | ### | ### | 74.24 | ### | 65.3 | 65.3 | 0.0 | ||
| 2025-Jan-02 Thu | 74.8 | 74.8 | 73.59 | ### | ### | ### | 0.0 | ||
| 2024-Dec-31 Tue | ### | ### | 74.8 | 74.8 | 31.2 | 31.2 | 5.3 | ||
| 2024-Dec-30 Mon | ### | 75.29 | 74.81 | 75.25 | ### | ### | 5.4 | ||
| 2024-Dec-27 Fri | 75 | 75.47 | 75 | ### | 97,778 | 7,356,327 | 61.7 | 61.7 | 0.0 |
| 2024-Dec-24 Tue | 75 | 75 | ### | ### | 51,250 | 1,921,875 | ### | ### | 0.0 |
| 2024-Dec-23 Mon | ### | 74.82 | 73.8 | 74.82 | 104,853 | 7,791,626 | ### | ### | 5.3 |
| 2024-Dec-20 Fri | ### | ### | 73.28 | 73.49 | ### | ### | ### | ||
| 2024-Dec-19 Thu | ### | ### | ### | ### | 162,357 | 0 | ### | ### | 0.0 |
| 2024-Dec-18 Wed | 75.73 | 75.75 | 75.29 | 75.48 | 31.1 | 31.1 | ### | ||
| 2024-Dec-17 Tue | ### | 75.73 | 74.85 | ### | 74.4 | 74.4 | 0.0 | ||
| 2024-Dec-16 Mon | 75.4 | 75.4 | ### | ### | 60,474 | ### | 43.2 | 43.2 | 0.0 |
| 2024-Dec-13 Fri | ### | 75.44 | ### | 75.42 | ### | ### | 5.4 | ||
| 2024-Dec-12 Thu | ### | ### | ### | ### | 58,645 | 0 | ### | ### | 0.0 |
| 2024-Dec-11 Wed | 76.2 | ### | ### | ### | 37.6 | 37.6 | 0.0 | ||
| 2024-Dec-10 Tue | 76.26 | ### | ### | ### | 44,853 | 0 | 73.0 | 73.0 | 0.0 |
| 2024-Dec-09 Mon | 76.21 | 76.21 | ### | 76.2 | 43.3 | 43.3 | 5.4 | ||
| 2024-Dec-06 Fri | ### | ### | 76.42 | 76.44 | 71,642 | 2,737,440 | 30.8 | 30.8 | 5.5 |
| 2024-Dec-05 Thu | ### | 77.21 | 76.75 | ### | 56,857 | 4,376,851 | 35.9 | 35.9 | 0.0 |
| 2024-Dec-04 Wed | 77 | ### | 76.56 | 76.79 | 58,670 | 2,245,887 | 33.2 | 33.2 | 5.5 |
| 2024-Dec-03 Tue | ### | 77.24 | ### | ### | 68,377 | ### | 67.9 | 67.9 | 0.0 |
| 2024-Dec-02 Mon | 76.5 | 76.73 | 76.4 | 76.52 | 56,944 | ### | ### | ### | 5.5 |
| 2024-Nov-29 Fri | ### | 76.47 | ### | 76.47 | 68,929 | ### | 68.4 | 68.4 | 5.5 |
| 2024-Nov-28 Thu | 76.43 | 76.75 | 76.43 | ### | 69.9 | 69.9 | 0.0 | ||
| 2024-Nov-27 Wed | ### | 76.23 | 75.87 | ### | 49,689 | 3,778,848 | ### | ### | 0.0 |
| 2024-Nov-26 Tue | 76.74 | 76.78 | ### | 75.7 | 27.7 | 27.7 | 5.4 | ||
| 2024-Nov-25 Mon | 77 | ### | ### | ### | 62,249 | 0 | ### | ### | 0.0 |
| 2024-Nov-22 Fri | ### | 76.75 | ### | 76.51 | 83,070 | ### | 75.1 | 75.1 | ### |
| 2024-Nov-21 Thu | 76 | ### | 75.57 | ### | ### | ### | 0.0 | ||
| 2024-Nov-20 Wed | ### | ### | 75.57 | ### | 64,840 | 2,449,979 | 41.0 | 41.0 | 0.0 |
| 2024-Nov-19 Tue | ### | 76.75 | 75.56 | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Nov-18 Mon | 75 | 75.79 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 74.55 | ### | 74.55 | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2024-Nov-13 Wed | 74 | 74.8 | 73.56 | 74.8 | 78.9 | 78.9 | 5.3 | ||
| 2024-Nov-12 Tue | 74.51 | 74.84 | 74.45 | 74.82 | 73.0 | 73.0 | 5.3 | ||
| 2024-Nov-11 Mon | ### | 75 | 74.48 | 74.7 | ### | ### | 5.3 | ||
| 2024-Nov-08 Fri | 75.28 | 75.54 | 75.22 | 75.44 | 106,089 | 7,996,988 | 67.5 | 67.5 | 5.4 |
| 2024-Nov-07 Thu | 74.7 | 74.78 | ### | 74.78 | ### | ### | ### | ||
| 2024-Nov-06 Wed | 73.89 | ### | 73.89 | ### | 59,452 | 2,196,454 | 72.1 | 72.1 | 0.0 |
| 2024-Nov-05 Tue | ### | ### | ### | ### | 54,846 | 0 | 36.4 | 36.4 | 0.0 |
| 2024-Nov-04 Mon | 73.84 | ### | 73.54 | ### | ### | ### | 0.0 | ||
| 2024-Nov-01 Fri | 73.26 | 74 | 72.86 | 74 | ### | ### | 5.3 | ||
| 2024-Oct-31 Thu | 74 | ### | 73.47 | 73.84 | 73,459 | ### | 35.9 | 35.9 | 5.3 |
| 2024-Oct-30 Wed | 74.8 | 74.8 | 73.83 | ### | ### | ### | 0.0 | ||
| 2024-Oct-29 Tue | ### | ### | ### | 74.83 | ### | ### | 5.3 | ||
| 2024-Oct-28 Mon | 74.5 | ### | 74.27 | ### | 70,870 | 2,631,757 | 72.5 | 72.5 | 0.0 |
| 2024-Oct-25 Fri | ### | 74.74 | ### | 74.48 | 76,044 | ### | 34.8 | 34.8 | ### |
| 2024-Oct-24 Thu | ### | 74.71 | ### | 74.71 | 43,752 | 1,634,355 | ### | ### | ### |
| 2024-Oct-23 Wed | 74.23 | 74.48 | ### | ### | 38,952 | 1,450,572 | ### | ### | 0.0 |
| 2024-Oct-22 Tue | ### | ### | ### | 74.22 | 29.8 | 29.8 | ### | ||
| 2024-Oct-21 Mon | ### | 75.49 | ### | ### | 69,524 | 2,624,183 | 72.4 | 72.4 | 0.0 |
| 2024-Oct-18 Fri | 75.25 | 75.26 | ### | ### | 67,524 | 2,540,928 | ### | ### | 0.0 |
| 2024-Oct-17 Thu | ### | ### | ### | 75.56 | 70.4 | 70.4 | 5.4 | ||
| 2024-Oct-16 Wed | 74.84 | ### | ### | ### | 59,972 | 0 | ### | ### | 0.0 |
| 2024-Oct-15 Tue | 74.8 | 75.2 | 74.76 | 75 | ### | ### | 5.4 | ||
| 2024-Oct-14 Mon | ### | 74.74 | 74.21 | ### | 70,971 | ### | ### | ### | 0.0 |
| 2024-Oct-11 Fri | 74.23 | 74.24 | ### | ### | 59,975 | 2,226,272 | 32.1 | 32.1 | 0.0 |
| 2024-Oct-10 Thu | ### | ### | 74 | ### | ### | ### | 0.0 | ||
| 2024-Oct-09 Wed | ### | 74.27 | ### | 73.76 | 56,748 | ### | 33.7 | 33.7 | 5.3 |
| 2024-Oct-08 Tue | 74.27 | 74.54 | 73.77 | ### | 35.6 | 35.6 | 0.0 | ||
| 2024-Oct-07 Mon | ### | ### | 73.83 | ### | 36,657 | ### | ### | ### | 0.0 |
| 2024-Oct-04 Fri | ### | ### | 73.43 | 73.8 | 72,756 | ### | ### | ### | ### |
| 2024-Oct-03 Thu | 74.4 | ### | 74.22 | 74.5 | 82,071 | 3,045,654 | 74.2 | 74.2 | ### |
| 2024-Oct-02 Wed | 74 | 74.5 | 74 | ### | 72.5 | 72.5 | 0.0 | ||
| 2024-Oct-01 Tue | 74.85 | 74.85 | ### | ### | 71,726 | 2,684,345 | ### | ### | 0.0 |
| 2024-Sep-30 Mon | 75.8 | ### | 75.8 | ### | 116,086 | 4,399,659 | 67.9 | 67.9 | 0.0 |
Basic Bottom of Page