(VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF Daily Prices Page 4...


Prev Section TOC    Company Info for VHY    Limits Next Section


Company Details for (VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF

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 .. Thursday 8th May 2025
Latest price with VOLUME for VHY .. Wednesday 21st August 2024

VHY 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 ### ### 0.0
MAX ### 632,425 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for VHY    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 Next >>


End of day Prices (full format),

150 Days for (VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jul-27 Thu ### 69.72 ### ### 83,440 ### ### ### 0.0
2023-Jul-26 Wed 68.72 69.57 ### ### ### ### 0.0
2023-Jul-25 Tue 68.51 ### 68.44 68.52 73.4 73.4 4.9
2023-Jul-24 Mon ### 68.44 ### ### 59,083 2,021,820 ### ### 0.0
2023-Jul-21 Fri 68.25 ### ### ### 85,640 0 36.8 36.8 0.0
2023-Jul-20 Thu ### 68.79 ### 68.25 ### ### 4.9
2023-Jul-19 Wed ### ### ### ### 72,620 0 ### ### 0.0
2023-Jul-18 Tue 67.78 67.85 67.56 67.74 ### ### 4.8
2023-Jul-17 Mon 67.8 67.86 ### 67.79 ### ### 4.8
2023-Jul-14 Fri 67.45 67.88 67.4 67.85 71,084 4,808,121 ### ### ###
2023-Jul-13 Thu 66.88 ### 66.88 ### 68.4 68.4 0.0
2023-Jul-12 Wed 66.28 66.43 66.21 ### ### ### 0.0
2023-Jul-11 Tue 65.44 65.8 65.4 65.8 64,180 ### ### ### 4.7
2023-Jul-10 Mon ### 65.87 ### ### 146,322 ### 36.4 36.4 0.0
2023-Jul-07 Fri 65.89 65.89 ### ### 143,489 4,727,245 ### ### 0.0
2023-Jul-06 Thu 67.29 67.29 66.22 66.26 26.1 26.1 4.7
2023-Jul-05 Wed 67.49 ### 67.24 ### 68,846 ### ### ### 0.0
2023-Jul-04 Tue ### 67.55 ### 67.47 56.8 56.8 ###
2023-Jul-03 Mon ### 67.24 66.7 67.23 58,385 3,910,043 ### ### 4.8
2023-Jun-30 Fri ### ### ### ### 30.5 30.5 0.0
2023-Jun-29 Thu 67.54 ### ### 67.43 30.2 30.2 ###
2023-Jun-28 Wed ### 67.55 66.85 67.48 103,348 6,944,985 ### ### 4.8
2023-Jun-27 Tue 66.25 ### 66.25 ### 75.5 75.5 0.0
2023-Jun-26 Mon ### ### 65.86 ### 39.9 39.9 0.0
2023-Jun-23 Fri 67.2 67.2 ### 66.29 113,345 ### ### ### ###
2023-Jun-22 Thu 68.24 68.46 ### 67.21 33.1 33.1 ###
2023-Jun-21 Wed 68.72 68.72 ### ### ### ### 0.0
2023-Jun-20 Tue ### 68.88 ### 68.83 77.9 77.9 ###
2023-Jun-19 Mon ### ### 67.77 ### 72.0 72.0 0.0
2023-Jun-16 Fri ### 67.88 67.28 67.85 68.1 68.1 ###
2023-Jun-15 Thu 66.75 ### 66.75 ### ### ### 0.0
2023-Jun-14 Wed ### 66.71 ### ### ### ### 0.0
2023-Jun-13 Tue 65.81 65.89 65.44 65.82 70.5 70.5 ###
2023-Jun-09 Fri 65.8 ### 65.7 ### 70.9 70.9 0.0
2023-Jun-08 Thu 65.53 ### 65.5 ### ### ### 0.0
2023-Jun-07 Wed ### ### 65.49 65.49 ### ### 4.7
2023-Jun-06 Tue 66.2 ### 65.7 65.78 35.6 35.6 4.7
2023-Jun-05 Mon 66.42 ### ### 66.47 75.0 75.0 4.7
2023-Jun-02 Fri 65.73 65.85 65.4 65.75 ### ### ###
2023-Jun-01 Thu 65.42 ### ### 65.41 ### ### 4.7
2023-May-31 Wed ### ### 65.5 65.5 ### ### 4.7
2023-May-30 Tue 66.8 ### ### 66.74 43,857 0 38.7 38.7 4.8
2023-May-29 Mon 66.82 ### 66.73 66.83 ### ### ###
2023-May-26 Fri 65.73 ### 65.72 ### 73.5 73.5 0.0
2023-May-25 Thu 66.53 66.55 65.7 65.73 75,244 ### 29.7 29.7 ###
2023-May-24 Wed ### ### 66.58 ### 38.4 38.4 0.0
2023-May-23 Tue ### ### ### ### 73.5 73.5 0.0
2023-May-22 Mon ### ### ### ### 43.7 43.7 0.0
2023-May-19 Fri ### ### ### 67.21 ### ### ###
2023-May-18 Thu 66.8 ### 66.71 66.79 52,350 ### ### ### ###
2023-May-17 Wed 66.57 66.57 ### 66.42 52,523 1,748,228 34.9 34.9 4.7
2023-May-16 Tue ### ### 66.76 66.8 71,489 ### 41.3 41.3 ###
2023-May-15 Mon 66.88 ### 66.72 ### ### ### 0.0
2023-May-12 Fri 66.88 66.88 66.55 66.79 35.6 35.6 ###
2023-May-11 Thu ### ### ### 66.79 55,854 0 34.8 34.8 ###
2023-May-10 Wed ### ### ### 66.81 35.3 35.3 4.8
2023-May-09 Tue ### ### 66.55 ### 56,374 1,875,844 ### ### 0.0
2023-May-08 Mon ### ### 66.72 ### 58,823 ### 38.5 38.5 0.0
2023-May-05 Fri ### 66.24 ### ### ### ### 0.0
2023-May-04 Thu ### ### 65.43 ### 117,189 ### 68.7 68.7 0.0
2023-May-03 Wed 66.72 66.72 ### ### 33.9 33.9 0.0
2023-May-02 Tue ### ### ### ### ### ### 0.0
2023-May-01 Mon ### ### 67.89 ### 75.2 75.2 0.0
2023-Apr-28 Fri 67.76 67.82 67.44 ### 70,671 4,779,479 37.8 37.8 0.0
2023-Apr-27 Thu 67.59 ### 67.23 ### ### ### 0.0
2023-Apr-26 Wed 67.7 67.85 67.21 ### ### ### 0.0
2023-Apr-24 Mon ### ### 67.56 ### 51,379 1,735,582 36.3 36.3 0.0
2023-Apr-21 Fri ### ### 67.75 ### 36.5 36.5 0.0
2023-Apr-20 Thu 68.46 68.55 ### 68.49 41,889 1,435,745 ### ### 4.9
2023-Apr-19 Wed ### 68.53 ### 68.4 37,746 ### 69.0 69.0 4.9
2023-Apr-18 Tue 68.5 68.5 ### 68.21 101,142 ### 36.7 36.7 4.9
2023-Apr-17 Mon 68.53 68.59 ### 68.48 64,257 ### ### ### ###
2023-Apr-14 Fri ### 68.28 ### 68.28 54,347 ### ### ### 4.9
2023-Apr-13 Thu 68.4 68.4 67.76 67.8 70,173 4,777,377 ### ### 4.8
2023-Apr-12 Wed ### 68.47 ### ### 150,079 5,137,954 38.2 38.2 0.0
2023-Apr-11 Tue 67.5 ### 67.48 67.79 67.7 67.7 4.8
2023-Apr-06 Thu 67.25 ### 66.74 ### 164,444 ### ### ### 0.0
2023-Apr-05 Wed ### 67.42 ### ### 124,545 ### ### ### 0.0
2023-Apr-04 Tue 67.56 67.56 ### ### ### ### 0.0
2023-Apr-03 Mon ### 67.58 67.21 67.25 77,845 ### 39.7 39.7 ###
2023-Mar-31 Fri ### ### ### 67.5 64.6 64.6 ###
2023-Mar-30 Thu ### ### 66.7 ### ### ### 0.0
2023-Mar-29 Wed ### ### 65.8 ### 67,989 ### 71.0 71.0 0.0
2023-Mar-28 Tue 65.77 ### ### ### 77,573 0 ### ### 0.0
2023-Mar-27 Mon 65.52 ### ### ### 36.1 36.1 0.0
2023-Mar-24 Fri ### ### ### ### ### ### 0.0
2023-Mar-23 Thu 65.54 65.7 65.4 65.59 87,723 5,750,242 70.7 70.7 4.7
2023-Mar-22 Wed 66.2 66.44 ### ### 54,325 1,804,676 ### ### 0.0
2023-Mar-21 Tue 65.49 ### 65.44 65.44 86,440 ### 36.8 36.8 4.7
2023-Mar-20 Mon ### 65.78 64.8 64.8 ### ### 4.6
2023-Mar-17 Fri ### ### 65.59 ### 31.9 31.9 0.0
2023-Mar-16 Thu 65.75 ### ### 65.49 163,383 0 ### ### 4.7
2023-Mar-15 Wed 66.4 ### 66.4 66.7 105,425 ### ### ### 4.8
2023-Mar-14 Tue ### 66.74 65.58 66.2 ### ### 4.7
2023-Mar-13 Mon ### 67.72 ### ### 68,857 ### 41.2 41.2 0.0
2023-Mar-10 Fri 68.74 68.74 67.53 67.57 ### ### ###
2023-Mar-09 Thu ### 69.43 ### ### ### ### 0.0
2023-Mar-08 Wed ### ### ### 68.8 ### ### 4.9
2023-Mar-07 Tue 68.8 ### ### ### 114,853 0 ### ### 0.0
2023-Mar-06 Mon ### ### 68.77 ### 57,473 ### 71.4 71.4 0.0
2023-Mar-03 Fri 68.79 68.79 ### 68.5 59,726 2,054,275 ### ### 4.9
2023-Mar-02 Thu ### 68.82 ### 68.26 51,342 1,766,678 74.9 74.9 4.9
2023-Mar-01 Wed ### ### ### ### ### ### 0.0
2023-Feb-28 Tue 67.79 ### 67.77 ### 67.6 67.6 0.0
2023-Feb-27 Mon 67.72 ### ### 67.5 74,441 0 ### ### ###
2023-Feb-24 Fri ### 68.45 ### ### ### ### 0.0
2023-Feb-23 Thu 68.8 68.8 ### 68.26 32.5 32.5 4.9
2023-Feb-22 Wed 68.49 68.7 68.2 ### 76,251 5,219,380 ### ### 0.0
2023-Feb-21 Tue 68.46 ### ### ### 43,226 0 68.4 68.4 0.0
2023-Feb-20 Mon 68.54 68.74 ### ### 62,341 ### 78.8 78.8 0.0
2023-Feb-17 Fri 68.8 68.83 68.42 68.47 40.2 40.2 ###
2023-Feb-16 Thu ### ### ### 68.85 107,458 0 ### ### 4.9
2023-Feb-15 Wed 69.29 ### 68.29 68.43 149,385 5,100,750 34.9 34.9 4.9
2023-Feb-14 Tue ### ### 69.27 69.29 ### ### ###
2023-Feb-13 Mon 69.57 69.57 ### 69.29 104,848 ### 42.5 42.5 ###
2023-Feb-10 Fri 69.77 69.83 ### ### 52,928 1,847,981 ### ### 0.0
2023-Feb-09 Thu ### ### 69.85 ### 42.5 42.5 0.0
2023-Feb-08 Wed ### 70.26 ### 70.25 37,120 1,304,025 ### ### 5.0
2023-Feb-07 Tue 69.86 70.28 ### 69.75 78,847 2,770,683 ### ### 5.0
2023-Feb-06 Mon ### ### 69.75 69.82 ### ### 5.0
2023-Feb-03 Fri 69.8 ### ### ### 66,870 0 67.0 67.0 0.0
2023-Feb-02 Thu ### 70.55 ### 69.79 35.3 35.3 5.0
2023-Feb-01 Wed ### ### ### ### 53,450 0 ### ### 0.0
2023-Jan-31 Tue 69.8 ### 69.77 69.8 63,841 ### ### ### 5.0
2023-Jan-30 Mon ### ### 69.85 69.86 34.6 34.6 ###
2023-Jan-27 Fri 70.2 70.48 ### 70.23 71.3 71.3 ###
2023-Jan-25 Wed ### ### 69.85 ### 43.2 43.2 0.0
2023-Jan-24 Tue ### 70.2 69.86 ### 67.2 67.2 0.0
2023-Jan-23 Mon 70 ### 69.7 ### 79,385 ### 36.6 36.6 0.0
2023-Jan-20 Fri ### ### 69.8 ### 70.0 70.0 0.0
2023-Jan-19 Thu 69.26 69.83 ### 69.83 68,183 ### 78.4 78.4 5.0
2023-Jan-18 Wed ### 69.49 ### 69.29 52,252 ### ### ### ###
2023-Jan-17 Tue 69.24 69.46 ### 69.27 73.0 73.0 4.9
2023-Jan-16 Mon ### 69.56 ### 69.47 ### ### 5.0
2023-Jan-13 Fri ### ### ### ### 55,488 0 68.7 68.7 0.0
2023-Jan-12 Thu ### 68.47 67.87 ### ### ### 0.0
2023-Jan-11 Wed ### 67.7 67.24 67.52 62.9 62.9 4.8
2023-Jan-10 Tue 67.26 67.26 ### ### 37.3 37.3 0.0
2023-Jan-09 Mon 67.25 67.57 67.2 67.23 ### ### 4.8
2023-Jan-06 Fri 66.23 ### 66.23 66.86 ### ### 4.8
2023-Jan-05 Thu ### 66.46 ### 66.23 37,086 ### 63.9 63.9 ###
2023-Jan-04 Wed 65.48 ### ### ### 34,152 0 ### ### 0.0
2023-Jan-03 Tue 66.54 66.54 64.78 ### 26.9 26.9 0.0
2022-Dec-30 Fri ### 67.22 ### ### 51,147 1,719,050 ### ### 0.0
2022-Dec-29 Thu 67.49 67.49 66.56 66.75 ### ### 4.8
2022-Dec-28 Wed 67.78 ### ### 67.51 40.3 40.3 4.8
2022-Dec-23 Fri 67.58 ### 67.2 67.57 ### ### ###
2022-Dec-22 Thu ### 68.29 ### ### 41,540 1,418,383 33.5 33.5 0.0
2022-Dec-21 Wed ### ### ### ### 66.0 66.0 0.0
2022-Dec-20 Tue 67.52 67.55 66.84 66.86 45.1 45.1 4.8


<< 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 Next >>

Server processing from 2025-05-09 01:58:45 thru 2025-05-09 01:58:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000