Vanguard Australian Fixed Interest Index ETF (VAF.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

44.79

-0.17

(-0.38%)

At close: 03:59PM AEST

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	44.94	44.94	44.77	44.79	44.79	348,229
08 May 2024	45.00	45.08	44.96	44.96	44.96	35,349
07 May 2024	44.74	44.96	44.74	44.92	44.92	42,942
06 May 2024	44.68	44.78	44.68	44.73	44.73	41,423
03 May 2024	44.70	44.73	44.67	44.68	44.68	39,343
02 May 2024	44.50	44.67	44.50	44.67	44.67	44,123
01 May 2024	44.50	44.62	44.49	44.49	44.49	44,632
30 Apr 2024	44.63	44.73	44.57	44.70	44.70	67,734
29 Apr 2024	44.54	44.58	44.48	44.49	44.49	32,401
26 Apr 2024	44.45	44.46	44.37	44.41	44.41	70,473
24 Apr 2024	45.00	45.00	44.71	44.71	44.71	60,672
23 Apr 2024	44.95	45.05	44.95	45.00	45.00	54,837
22 Apr 2024	44.99	44.99	44.86	44.94	44.94	53,169
19 Apr 2024	44.87	45.17	44.87	45.01	45.01	131,431
18 Apr 2024	44.83	44.96	44.83	44.95	44.95	73,495
17 Apr 2024	44.80	44.83	44.76	44.83	44.83	31,011
16 Apr 2024	44.97	44.99	44.90	44.90	44.90	34,150
15 Apr 2024	45.09	45.14	45.03	45.03	45.03	42,843
12 Apr 2024	44.96	45.01	44.95	44.97	44.97	39,702
11 Apr 2024	45.13	45.13	45.00	45.00	45.00	69,542
10 Apr 2024	45.33	45.39	45.32	45.32	45.32	56,018
09 Apr 2024	45.20	45.20	45.12	45.18	45.18	47,105
08 Apr 2024	45.25	45.26	45.15	45.16	45.16	43,950
05 Apr 2024	45.26	45.33	45.26	45.31	45.31	59,660
04 Apr 2024	45.28	45.32	45.18	45.18	45.18	84,282
03 Apr 2024	45.33	45.35	45.22	45.23	45.23	58,470
02 Apr 2024	45.55	45.55	45.34	45.43	45.43	55,635
02 Apr 2024	0.20809 Dividend
28 Mar 2024	45.69	45.81	45.69	45.81	45.60	46,037
27 Mar 2024	45.65	45.73	45.60	45.69	45.48	38,450
26 Mar 2024	45.64	45.65	45.59	45.63	45.42	49,520
25 Mar 2024	45.61	45.74	45.61	45.70	45.49	63,843
22 Mar 2024	45.44	45.58	45.44	45.52	45.31	35,250
21 Mar 2024	45.57	45.69	45.44	45.44	45.23	79,587
20 Mar 2024	45.53	45.56	45.49	45.52	45.31	74,122
19 Mar 2024	45.40	45.54	45.34	45.52	45.31	60,580
18 Mar 2024	45.33	45.37	45.24	45.33	45.12	59,564
15 Mar 2024	45.38	45.38	45.29	45.32	45.11	33,970
14 Mar 2024	45.51	45.53	45.47	45.51	45.30	56,955
13 Mar 2024	45.62	45.63	45.56	45.59	45.38	98,776
12 Mar 2024	45.67	45.71	45.64	45.71	45.50	18,714
11 Mar 2024	45.57	45.72	45.57	45.71	45.50	24,893
08 Mar 2024	45.50	45.64	45.50	45.58	45.37	59,619
07 Mar 2024	45.63	45.67	45.54	45.57	45.36	55,271
06 Mar 2024	45.44	45.58	45.44	45.50	45.29	75,080
05 Mar 2024	45.33	45.39	45.30	45.33	45.12	37,705
04 Mar 2024	45.32	45.38	45.32	45.33	45.12	61,004
01 Mar 2024	45.28	45.34	45.27	45.32	45.11	95,932
29 Feb 2024	45.27	45.36	45.27	45.28	45.07	89,314
28 Feb 2024	45.24	45.25	45.15	45.18	44.97	65,924
27 Feb 2024	45.25	45.33	45.23	45.24	45.03	46,143
26 Feb 2024	45.18	45.36	45.18	45.28	45.07	89,285
23 Feb 2024	45.20	45.22	45.10	45.10	44.90	215,003
22 Feb 2024	45.14	45.20	45.04	45.16	44.95	148,670
21 Feb 2024	45.16	45.25	45.13	45.14	44.93	90,622
20 Feb 2024	45.14	45.21	45.13	45.17	44.96	63,483
19 Feb 2024	45.08	45.18	45.08	45.14	44.93	39,414
16 Feb 2024	45.23	45.24	45.13	45.17	44.96	31,401
15 Feb 2024	45.00	45.25	45.00	45.20	44.99	34,079
14 Feb 2024	44.95	44.97	44.83	44.95	44.75	45,450
13 Feb 2024	45.20	45.20	45.12	45.15	44.94	75,673
12 Feb 2024	45.20	45.21	45.14	45.18	44.97	36,798
09 Feb 2024	45.28	45.29	45.20	45.21	45.00	45,625
08 Feb 2024	45.21	45.35	45.21	45.27	45.06	76,277
07 Feb 2024	45.25	45.33	45.25	45.25	45.04	47,177
06 Feb 2024	45.21	45.23	45.10	45.12	44.92	43,364
05 Feb 2024	45.30	45.30	45.21	45.26	45.05	46,001
02 Feb 2024	45.56	45.56	45.46	45.46	45.25	108,950
01 Feb 2024	45.49	45.58	45.41	45.41	45.20	114,325
31 Jan 2024	45.18	45.39	45.16	45.36	45.15	105,369
30 Jan 2024	45.03	45.17	45.03	45.12	44.92	43,461
29 Jan 2024	45.06	45.06	44.94	45.00	44.80	38,667
25 Jan 2024	44.87	44.94	44.81	44.90	44.70	55,433
24 Jan 2024	44.90	44.96	44.81	44.91	44.71	29,871
23 Jan 2024	44.90	45.01	44.88	45.00	44.80	66,549
22 Jan 2024	44.73	44.91	44.73	44.84	44.64	37,453
19 Jan 2024	44.74	44.78	44.67	44.76	44.56	56,872
18 Jan 2024	44.78	44.85	44.74	44.78	44.58	41,113
17 Jan 2024	44.96	44.99	44.87	44.94	44.74	34,338
16 Jan 2024	45.10	45.10	45.00	45.01	44.81	37,071
15 Jan 2024	45.15	45.19	45.10	45.15	44.94	7,979
12 Jan 2024	45.11	45.19	45.11	45.11	44.91	31,168
11 Jan 2024	45.03	45.04	44.98	45.04	44.84	27,752
10 Jan 2024	45.14	45.15	44.98	45.00	44.80	41,464
09 Jan 2024	45.00	45.09	44.95	45.03	44.83	30,274
08 Jan 2024	44.94	44.95	44.84	44.87	44.67	47,479
05 Jan 2024	45.07	45.11	45.00	45.01	44.81	15,679
04 Jan 2024	45.15	45.26	45.14	45.18	44.97	17,435
03 Jan 2024	45.19	45.22	45.12	45.19	44.98	52,041
02 Jan 2024	45.76	45.85	45.23	45.24	45.03	24,166
02 Jan 2024	0.336677 Dividend
29 Dec 2023	45.97	45.97	45.66	45.69	45.15	34,897
28 Dec 2023	45.82	45.82	45.72	45.75	45.21	55,755
27 Dec 2023	45.58	45.67	45.52	45.56	45.02	81,270
22 Dec 2023	45.50	45.57	45.46	45.46	44.92	80,070
21 Dec 2023	45.45	45.56	45.45	45.51	44.97	57,908
20 Dec 2023	45.37	45.43	45.33	45.39	44.85	62,445
19 Dec 2023	45.31	45.36	45.24	45.31	44.77	64,666
18 Dec 2023	45.31	45.40	45.22	45.40	44.86	68,590
15 Dec 2023	45.23	45.29	45.18	45.21	44.67	186,403
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.20-82.50(-1.02%)

AUD/USD0.6610+0.0028(+0.43%)

ASX 2007,721.60-82.90(-1.06%)

OIL79.48+0.49(+0.62%)

GOLD2,343.00+20.70(+0.89%)

Bitcoin AUD92,807.58-1,747.34(-1.85%)

Vanguard Australian Fixed Interest Index ETF (VAF.AX)

ALL ORDS
7,994.20
-82.50(-1.02%)

AUD/USD
0.6610
+0.0028(+0.43%)

ASX 200
7,721.60
-82.90(-1.06%)

OIL
79.48
+0.49(+0.62%)

GOLD
2,343.00
+20.70(+0.89%)

Bitcoin AUD
92,807.58
-1,747.34(-1.85%)