Vanguard Australian Property Securities Index ETF (VAP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 89.00 | 89.00 | 87.48 | 87.94 | 87.94 | 35,482 |
| 24 Apr 2024 | 90.89 | 90.97 | 89.49 | 89.72 | 89.72 | 51,442 |
| 23 Apr 2024 | 90.11 | 90.43 | 89.29 | 90.04 | 90.04 | 39,614 |
| 22 Apr 2024 | 88.30 | 89.35 | 88.21 | 89.10 | 89.10 | 40,768 |
| 19 Apr 2024 | 89.44 | 89.44 | 87.48 | 87.49 | 87.49 | 58,883 |
| 18 Apr 2024 | 88.74 | 89.44 | 88.45 | 89.44 | 89.44 | 35,162 |
| 17 Apr 2024 | 89.21 | 89.60 | 88.94 | 88.94 | 88.94 | 38,887 |
| 16 Apr 2024 | 90.00 | 90.00 | 88.45 | 88.98 | 88.98 | 61,840 |
| 15 Apr 2024 | 91.46 | 91.46 | 90.68 | 90.73 | 90.73 | 41,085 |
| 12 Apr 2024 | 92.21 | 92.32 | 91.41 | 91.55 | 91.55 | 46,643 |
| 11 Apr 2024 | 92.99 | 92.99 | 90.27 | 92.33 | 92.33 | 46,463 |
| 10 Apr 2024 | 93.19 | 93.80 | 93.00 | 93.63 | 93.63 | 39,118 |
| 09 Apr 2024 | 93.50 | 94.10 | 92.08 | 92.85 | 92.85 | 45,891 |
| 08 Apr 2024 | 93.60 | 94.69 | 93.55 | 93.55 | 93.55 | 31,083 |
| 05 Apr 2024 | 94.98 | 94.98 | 93.42 | 93.54 | 93.54 | 25,752 |
| 04 Apr 2024 | 94.30 | 96.07 | 93.21 | 94.10 | 94.10 | 48,184 |
| 03 Apr 2024 | 96.10 | 96.10 | 93.26 | 93.77 | 93.77 | 35,501 |
| 02 Apr 2024 | 97.50 | 97.65 | 96.27 | 96.27 | 96.27 | 58,759 |
| 02 Apr 2024 | 0.635481 Dividend | |||||
| 28 Mar 2024 | 96.53 | 98.54 | 96.53 | 98.00 | 97.36 | 45,367 |
| 27 Mar 2024 | 96.13 | 96.62 | 95.90 | 96.36 | 95.74 | 53,612 |
| 26 Mar 2024 | 96.50 | 96.66 | 95.52 | 96.13 | 95.51 | 42,419 |
| 25 Mar 2024 | 95.30 | 97.04 | 95.06 | 96.50 | 95.87 | 49,934 |
| 22 Mar 2024 | 93.93 | 95.19 | 93.88 | 95.04 | 94.42 | 32,777 |
| 21 Mar 2024 | 93.50 | 94.11 | 92.81 | 93.70 | 93.09 | 41,281 |
| 20 Mar 2024 | 92.71 | 93.08 | 92.13 | 92.59 | 91.99 | 52,736 |
| 19 Mar 2024 | 91.80 | 92.82 | 91.69 | 92.56 | 91.96 | 25,038 |
| 18 Mar 2024 | 92.83 | 92.84 | 91.33 | 91.59 | 91.00 | 55,091 |
| 15 Mar 2024 | 92.00 | 93.95 | 91.01 | 93.05 | 92.45 | 73,680 |
| 14 Mar 2024 | 92.88 | 93.07 | 92.20 | 92.68 | 92.08 | 99,984 |
| 13 Mar 2024 | 91.96 | 92.77 | 91.96 | 92.55 | 91.95 | 59,639 |
| 12 Mar 2024 | 91.80 | 92.21 | 91.15 | 91.78 | 91.18 | 31,723 |
| 11 Mar 2024 | 92.41 | 92.59 | 91.48 | 91.68 | 91.09 | 30,248 |
| 08 Mar 2024 | 90.71 | 92.74 | 90.50 | 92.64 | 92.04 | 38,543 |
| 07 Mar 2024 | 92.00 | 92.38 | 91.16 | 91.85 | 91.25 | 46,778 |
| 06 Mar 2024 | 90.93 | 91.90 | 90.40 | 91.31 | 90.72 | 38,457 |
| 05 Mar 2024 | 90.52 | 91.63 | 90.04 | 91.45 | 90.86 | 36,757 |
| 04 Mar 2024 | 90.00 | 92.05 | 89.63 | 91.70 | 91.11 | 59,690 |
| 01 Mar 2024 | 88.34 | 90.48 | 88.34 | 90.31 | 89.72 | 150,692 |
| 29 Feb 2024 | 88.64 | 89.66 | 88.36 | 89.24 | 88.66 | 31,858 |
| 28 Feb 2024 | 87.87 | 88.45 | 87.22 | 88.45 | 87.88 | 38,599 |
| 27 Feb 2024 | 88.34 | 88.41 | 87.10 | 87.62 | 87.05 | 31,541 |
| 26 Feb 2024 | 88.50 | 88.85 | 87.92 | 88.43 | 87.86 | 29,719 |
| 23 Feb 2024 | 89.00 | 89.07 | 88.41 | 88.47 | 87.90 | 41,100 |
| 22 Feb 2024 | 88.39 | 88.73 | 87.38 | 88.73 | 88.15 | 25,422 |
| 21 Feb 2024 | 89.00 | 89.48 | 88.39 | 88.74 | 88.16 | 23,647 |
| 20 Feb 2024 | 88.56 | 88.76 | 87.76 | 88.31 | 87.74 | 54,065 |
| 19 Feb 2024 | 89.50 | 89.63 | 87.38 | 87.60 | 87.03 | 65,147 |
| 16 Feb 2024 | 89.88 | 90.70 | 89.33 | 89.48 | 88.90 | 118,834 |
| 15 Feb 2024 | 86.50 | 89.44 | 86.50 | 89.23 | 88.65 | 57,570 |
| 14 Feb 2024 | 85.68 | 86.24 | 85.11 | 86.13 | 85.57 | 67,298 |
| 13 Feb 2024 | 87.73 | 87.88 | 87.07 | 87.10 | 86.54 | 51,443 |
| 12 Feb 2024 | 87.41 | 87.51 | 87.09 | 87.23 | 86.66 | 107,608 |
| 09 Feb 2024 | 87.15 | 87.59 | 87.02 | 87.41 | 86.84 | 47,975 |
| 08 Feb 2024 | 86.82 | 87.75 | 86.59 | 86.98 | 86.42 | 95,226 |
| 07 Feb 2024 | 85.71 | 86.99 | 85.50 | 86.38 | 85.82 | 57,908 |
| 06 Feb 2024 | 85.41 | 85.56 | 84.41 | 85.39 | 84.84 | 56,445 |
| 05 Feb 2024 | 86.93 | 86.93 | 85.27 | 86.16 | 85.60 | 27,424 |
| 02 Feb 2024 | 85.07 | 87.10 | 85.07 | 86.93 | 86.37 | 54,050 |
| 01 Feb 2024 | 85.28 | 85.28 | 83.83 | 83.83 | 83.29 | 175,017 |
| 31 Jan 2024 | 83.97 | 85.43 | 83.35 | 85.34 | 84.79 | 76,898 |
| 30 Jan 2024 | 83.05 | 83.84 | 83.05 | 83.73 | 83.19 | 33,300 |
| 29 Jan 2024 | 82.09 | 83.00 | 82.09 | 82.93 | 82.39 | 43,484 |
| 25 Jan 2024 | 82.28 | 82.42 | 81.56 | 82.09 | 81.56 | 20,350 |
| 24 Jan 2024 | 81.50 | 82.35 | 81.16 | 82.27 | 81.74 | 40,793 |
| 23 Jan 2024 | 81.88 | 81.98 | 81.37 | 81.45 | 80.92 | 37,165 |
| 22 Jan 2024 | 81.53 | 82.04 | 81.37 | 81.57 | 81.04 | 25,557 |
| 19 Jan 2024 | 80.52 | 81.26 | 80.52 | 80.71 | 80.19 | 26,384 |
| 18 Jan 2024 | 82.00 | 82.00 | 80.17 | 80.21 | 79.69 | 73,227 |
| 17 Jan 2024 | 82.58 | 82.59 | 81.70 | 81.71 | 81.18 | 61,113 |
| 16 Jan 2024 | 83.05 | 83.05 | 82.29 | 82.59 | 82.05 | 19,929 |
| 15 Jan 2024 | 83.06 | 83.27 | 82.58 | 82.88 | 82.34 | 5,720 |
| 12 Jan 2024 | 83.00 | 83.33 | 82.51 | 83.03 | 82.49 | 24,445 |
| 11 Jan 2024 | 83.10 | 83.38 | 82.94 | 83.00 | 82.46 | 24,061 |
| 10 Jan 2024 | 82.00 | 82.70 | 81.83 | 82.68 | 82.14 | 32,284 |
| 09 Jan 2024 | 82.00 | 82.61 | 81.95 | 82.29 | 81.76 | 118,581 |
| 08 Jan 2024 | 82.00 | 82.00 | 81.31 | 81.59 | 81.06 | 32,931 |
| 05 Jan 2024 | 81.74 | 82.07 | 81.40 | 81.68 | 81.15 | 24,554 |
| 04 Jan 2024 | 81.94 | 81.94 | 81.20 | 81.65 | 81.12 | 18,183 |
| 03 Jan 2024 | 83.75 | 83.75 | 82.00 | 82.01 | 81.48 | 25,214 |
| 02 Jan 2024 | 85.49 | 85.50 | 83.74 | 83.93 | 83.39 | 31,470 |
| 02 Jan 2024 | 0.980178 Dividend | |||||
| 29 Dec 2023 | 85.50 | 85.77 | 85.22 | 85.48 | 83.95 | 25,371 |
| 28 Dec 2023 | 84.60 | 85.85 | 84.60 | 85.41 | 83.88 | 28,491 |
| 27 Dec 2023 | 83.00 | 84.81 | 83.00 | 84.59 | 83.08 | 40,280 |
| 22 Dec 2023 | 83.15 | 83.70 | 82.75 | 83.11 | 81.62 | 40,911 |
| 21 Dec 2023 | 84.00 | 84.00 | 83.15 | 83.15 | 81.66 | 123,624 |
| 20 Dec 2023 | 83.15 | 84.22 | 83.15 | 84.12 | 82.62 | 91,600 |
| 19 Dec 2023 | 82.50 | 83.68 | 82.44 | 83.10 | 81.61 | 50,319 |
| 18 Dec 2023 | 83.50 | 83.55 | 82.25 | 82.45 | 80.98 | 51,003 |
| 15 Dec 2023 | 84.29 | 84.68 | 83.39 | 83.47 | 81.98 | 58,765 |
| 14 Dec 2023 | 81.40 | 84.31 | 81.11 | 84.06 | 82.56 | 156,608 |
| 13 Dec 2023 | 80.50 | 80.99 | 80.10 | 80.87 | 79.42 | 70,212 |
| 12 Dec 2023 | 79.56 | 80.39 | 79.31 | 80.30 | 78.86 | 63,521 |
| 11 Dec 2023 | 79.88 | 79.95 | 79.34 | 79.56 | 78.14 | 73,629 |
| 08 Dec 2023 | 79.21 | 79.51 | 78.40 | 79.47 | 78.05 | 39,565 |
| 07 Dec 2023 | 79.49 | 79.60 | 79.11 | 79.22 | 77.80 | 30,919 |
| 06 Dec 2023 | 77.12 | 79.53 | 77.12 | 79.36 | 77.94 | 43,858 |
| 05 Dec 2023 | 78.00 | 78.00 | 76.68 | 77.11 | 75.73 | 35,533 |
| 04 Dec 2023 | 77.18 | 78.38 | 77.16 | 78.09 | 76.69 | 39,745 |
| *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.