Vanguard FTSE Asia ex Japan Shares Index ETF (VAE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:58PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 71.90 | 72.65 | 71.70 | 72.55 | 72.55 | 3,838 |
| 01 May 2024 | 72.06 | 72.40 | 72.03 | 72.03 | 72.03 | 3,529 |
| 30 Apr 2024 | 72.08 | 72.50 | 72.06 | 72.29 | 72.29 | 5,550 |
| 29 Apr 2024 | 71.77 | 72.25 | 71.70 | 71.85 | 71.85 | 4,740 |
| 26 Apr 2024 | 71.34 | 71.81 | 70.90 | 71.75 | 71.75 | 4,576 |
| 24 Apr 2024 | 70.70 | 71.40 | 70.70 | 71.36 | 71.36 | 11,478 |
| 23 Apr 2024 | 70.42 | 70.73 | 70.40 | 70.69 | 70.69 | 6,158 |
| 22 Apr 2024 | 70.28 | 70.37 | 69.97 | 70.34 | 70.34 | 7,223 |
| 19 Apr 2024 | 70.15 | 71.00 | 69.51 | 69.73 | 69.73 | 5,303 |
| 18 Apr 2024 | 70.01 | 71.00 | 70.01 | 70.99 | 70.99 | 6,344 |
| 17 Apr 2024 | 70.23 | 70.70 | 70.15 | 70.32 | 70.32 | 5,053 |
| 16 Apr 2024 | 70.98 | 71.00 | 70.17 | 70.21 | 70.21 | 3,150 |
| 15 Apr 2024 | 71.65 | 71.65 | 70.53 | 71.13 | 71.13 | 4,374 |
| 12 Apr 2024 | 72.11 | 72.47 | 71.39 | 71.87 | 71.87 | 30,078 |
| 11 Apr 2024 | 71.20 | 72.21 | 71.20 | 72.03 | 72.03 | 2,679 |
| 10 Apr 2024 | 71.39 | 71.68 | 71.20 | 71.65 | 71.65 | 11,687 |
| 09 Apr 2024 | 71.00 | 71.46 | 70.66 | 71.29 | 71.29 | 5,863 |
| 08 Apr 2024 | 71.00 | 71.25 | 70.93 | 71.08 | 71.08 | 3,074 |
| 05 Apr 2024 | 71.12 | 71.12 | 70.35 | 70.52 | 70.52 | 3,213 |
| 04 Apr 2024 | 71.50 | 71.79 | 71.25 | 71.39 | 71.39 | 3,691 |
| 03 Apr 2024 | 72.22 | 72.22 | 71.44 | 71.70 | 71.70 | 4,700 |
| 02 Apr 2024 | 71.50 | 72.45 | 71.48 | 72.37 | 72.37 | 13,004 |
| 02 Apr 2024 | 0.057324 Dividend | |||||
| 28 Mar 2024 | 71.39 | 71.49 | 70.84 | 71.34 | 71.28 | 7,633 |
| 27 Mar 2024 | 71.00 | 71.43 | 70.91 | 71.00 | 70.94 | 3,655 |
| 26 Mar 2024 | 71.50 | 71.50 | 70.80 | 70.84 | 70.78 | 4,645 |
| 25 Mar 2024 | 71.00 | 71.46 | 70.99 | 71.09 | 71.03 | 2,330 |
| 22 Mar 2024 | 71.00 | 71.22 | 70.76 | 70.82 | 70.76 | 3,207 |
| 21 Mar 2024 | 70.99 | 70.99 | 70.65 | 70.80 | 70.74 | 1,938 |
| 20 Mar 2024 | 70.82 | 70.82 | 70.48 | 70.48 | 70.42 | 8,106 |
| 19 Mar 2024 | 71.00 | 71.00 | 70.39 | 70.39 | 70.33 | 4,611 |
| 18 Mar 2024 | 70.51 | 70.99 | 70.50 | 70.70 | 70.64 | 9,768 |
| 15 Mar 2024 | 70.66 | 70.99 | 70.50 | 70.51 | 70.45 | 5,445 |
| 14 Mar 2024 | 70.98 | 71.04 | 70.66 | 70.74 | 70.68 | 6,427 |
| 13 Mar 2024 | 71.00 | 71.50 | 71.00 | 71.06 | 71.00 | 5,209 |
| 12 Mar 2024 | 70.11 | 70.98 | 70.11 | 70.92 | 70.86 | 4,048 |
| 11 Mar 2024 | 69.76 | 70.45 | 69.76 | 70.34 | 70.28 | 3,425 |
| 08 Mar 2024 | 70.09 | 70.31 | 69.93 | 70.07 | 70.01 | 2,752 |
| 07 Mar 2024 | 70.49 | 70.49 | 69.93 | 69.96 | 69.90 | 6,879 |
| 06 Mar 2024 | 70.80 | 70.80 | 69.99 | 70.39 | 70.33 | 12,048 |
| 05 Mar 2024 | 70.50 | 70.70 | 70.11 | 70.14 | 70.08 | 7,241 |
| 04 Mar 2024 | 70.00 | 70.57 | 70.00 | 70.46 | 70.40 | 13,725 |
| 01 Mar 2024 | 70.11 | 70.11 | 69.60 | 69.95 | 69.89 | 4,628 |
| 29 Feb 2024 | 69.88 | 70.00 | 69.52 | 69.70 | 69.64 | 12,585 |
| 28 Feb 2024 | 69.70 | 70.28 | 69.70 | 70.14 | 70.08 | 4,929 |
| 27 Feb 2024 | 69.63 | 70.10 | 69.62 | 69.70 | 69.64 | 7,554 |
| 26 Feb 2024 | 69.82 | 70.18 | 69.61 | 69.62 | 69.56 | 4,161 |
| 23 Feb 2024 | 69.75 | 70.23 | 69.75 | 69.82 | 69.76 | 8,724 |
| 22 Feb 2024 | 69.30 | 69.66 | 69.30 | 69.33 | 69.27 | 3,532 |
| 21 Feb 2024 | 69.01 | 69.68 | 68.64 | 69.65 | 69.59 | 8,427 |
| 20 Feb 2024 | 69.29 | 69.29 | 68.81 | 68.90 | 68.84 | 4,872 |
| 19 Feb 2024 | 69.30 | 69.30 | 69.07 | 69.07 | 69.01 | 3,433 |
| 16 Feb 2024 | 69.00 | 69.41 | 68.91 | 69.41 | 69.35 | 9,467 |
| 15 Feb 2024 | 68.99 | 69.28 | 68.62 | 68.87 | 68.81 | 20,180 |
| 14 Feb 2024 | 68.20 | 68.90 | 68.20 | 68.90 | 68.84 | 1,781 |
| 13 Feb 2024 | 68.71 | 68.93 | 68.59 | 68.79 | 68.73 | 71,963 |
| 12 Feb 2024 | 69.40 | 69.40 | 67.00 | 68.79 | 68.73 | 28,910 |
| 09 Feb 2024 | 68.99 | 69.22 | 68.72 | 68.86 | 68.80 | 6,295 |
| 08 Feb 2024 | 69.00 | 69.29 | 68.77 | 69.07 | 69.01 | 4,863 |
| 07 Feb 2024 | 68.50 | 69.29 | 68.50 | 68.84 | 68.78 | 7,084 |
| 06 Feb 2024 | 67.00 | 68.73 | 67.00 | 68.34 | 68.29 | 93,243 |
| 05 Feb 2024 | 66.50 | 67.00 | 66.50 | 66.95 | 66.90 | 12,376 |
| 02 Feb 2024 | 66.46 | 66.73 | 66.10 | 66.53 | 66.48 | 16,098 |
| 01 Feb 2024 | 65.87 | 66.74 | 65.63 | 66.74 | 66.69 | 11,786 |
| 31 Jan 2024 | 66.06 | 66.06 | 65.57 | 65.59 | 65.54 | 7,088 |
| 30 Jan 2024 | 66.67 | 66.92 | 66.03 | 66.09 | 66.04 | 15,896 |
| 29 Jan 2024 | 66.59 | 66.76 | 66.35 | 66.67 | 66.62 | 7,212 |
| 25 Jan 2024 | 66.40 | 66.59 | 66.24 | 66.50 | 66.45 | 22,630 |
| 24 Jan 2024 | 65.48 | 65.95 | 65.40 | 65.46 | 65.41 | 7,296 |
| 23 Jan 2024 | 65.35 | 65.70 | 65.19 | 65.39 | 65.34 | 3,906 |
| 22 Jan 2024 | 66.00 | 66.00 | 64.95 | 65.10 | 65.05 | 9,734 |
| 19 Jan 2024 | 65.32 | 65.71 | 65.28 | 65.43 | 65.38 | 5,646 |
| 18 Jan 2024 | 65.05 | 65.27 | 64.73 | 64.86 | 64.81 | 5,402 |
| 17 Jan 2024 | 66.00 | 66.00 | 65.00 | 65.06 | 65.01 | 8,981 |
| 16 Jan 2024 | 66.45 | 66.50 | 66.08 | 66.10 | 66.05 | 8,884 |
| 15 Jan 2024 | 66.08 | 66.23 | 66.05 | 66.20 | 66.15 | 474 |
| 12 Jan 2024 | 65.90 | 66.22 | 65.67 | 66.03 | 65.98 | 2,984 |
| 11 Jan 2024 | 65.66 | 65.94 | 65.56 | 65.79 | 65.74 | 3,706 |
| 10 Jan 2024 | 65.91 | 66.10 | 65.41 | 65.53 | 65.48 | 6,962 |
| 09 Jan 2024 | 66.58 | 66.58 | 65.95 | 65.95 | 65.90 | 6,858 |
| 08 Jan 2024 | 66.44 | 66.50 | 66.00 | 66.20 | 66.15 | 4,388 |
| 05 Jan 2024 | 66.11 | 66.59 | 66.11 | 66.59 | 66.54 | 20,277 |
| 04 Jan 2024 | 66.22 | 66.59 | 66.11 | 66.19 | 66.14 | 4,424 |
| 03 Jan 2024 | 66.57 | 66.63 | 65.99 | 66.12 | 66.07 | 5,501 |
| 02 Jan 2024 | 66.61 | 67.45 | 66.31 | 66.46 | 66.41 | 11,272 |
| 02 Jan 2024 | 0.156741 Dividend | |||||
| 29 Dec 2023 | 66.66 | 67.00 | 66.56 | 66.60 | 66.39 | 2,259 |
| 28 Dec 2023 | 65.74 | 66.57 | 65.74 | 66.57 | 66.36 | 3,152 |
| 27 Dec 2023 | 65.50 | 65.99 | 65.44 | 65.65 | 65.44 | 15,109 |
| 22 Dec 2023 | 65.87 | 65.98 | 65.43 | 65.44 | 65.23 | 8,953 |
| 21 Dec 2023 | 65.50 | 65.69 | 65.19 | 65.53 | 65.32 | 6,354 |
| 20 Dec 2023 | 65.82 | 66.58 | 65.82 | 66.10 | 65.89 | 5,829 |
| 19 Dec 2023 | 66.68 | 66.68 | 65.91 | 65.96 | 65.75 | 12,982 |
| 18 Dec 2023 | 66.59 | 66.70 | 66.16 | 66.70 | 66.49 | 6,429 |
| 15 Dec 2023 | 66.48 | 67.11 | 66.48 | 67.00 | 66.79 | 4,601 |
| 14 Dec 2023 | 66.82 | 67.00 | 65.75 | 65.77 | 65.56 | 10,041 |
| 13 Dec 2023 | 66.36 | 66.89 | 66.16 | 66.16 | 65.95 | 16,725 |
| 12 Dec 2023 | 66.00 | 66.60 | 66.00 | 66.34 | 66.13 | 13,145 |
| 11 Dec 2023 | 66.23 | 66.23 | 65.51 | 65.85 | 65.64 | 5,197 |
| 08 Dec 2023 | 66.30 | 66.30 | 65.51 | 66.23 | 66.02 | 18,509 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.