Australia markets closed

Vanguard Australian Property Securities Index ETF (VAP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
93.56+0.45 (+0.48%)
At close: 3:59PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202193.2094.2393.2093.5693.5625,285
21 Oct 202192.6393.1191.7993.1193.1132,986
20 Oct 202191.8792.0991.5691.7991.7932,779
19 Oct 202189.9591.6989.9591.3291.3230,957
18 Oct 202191.2491.3490.0090.0590.0540,324
15 Oct 202190.8691.1090.3091.0491.0432,407
14 Oct 202190.2191.2990.2190.7890.7833,688
13 Oct 202188.5789.9388.5789.8589.8533,364
12 Oct 202188.0789.1187.7988.4188.4138,402
11 Oct 202188.9989.0088.2688.7688.7671,007
08 Oct 202189.8190.0689.1889.6989.6949,518
07 Oct 202188.9090.0288.8589.6689.6640,411
06 Oct 202190.1490.1488.6088.6688.6634,158
05 Oct 202189.6789.6788.5789.3089.3037,963
04 Oct 202189.4990.3488.8590.0890.0828,096
01 Oct 202190.1290.1288.4688.5788.5745,750
30 Sept 202190.1991.6489.5091.5891.5872,398
29 Sept 202190.4590.8589.9790.3190.3164,877
28 Sept 202193.1093.4891.1091.1591.1564,775
27 Sept 202192.9993.4792.5093.4393.4371,620
24 Sept 202194.9994.9992.7592.7592.7534,262
23 Sept 202194.9595.0994.1594.7994.7930,054
22 Sept 202192.9094.6992.8593.9393.9343,909
21 Sept 202192.1993.2092.0192.9092.9033,230
20 Sept 202194.1294.2392.2392.9392.9343,602
17 Sept 202194.2694.3693.3594.2394.2343,320
16 Sept 202194.0094.5093.2894.0594.0540,690
15 Sept 202192.4893.8992.4593.6093.6037,087
14 Sept 202191.6592.7491.4592.4692.4655,245
13 Sept 202192.0092.0091.0091.6091.6036,099
10 Sept 202193.2993.2991.5092.1892.1832,437
09 Sept 202193.1793.2791.7192.0892.0847,318
08 Sept 202193.9093.9392.6592.8992.8944,899
07 Sept 202194.1594.6093.6094.5594.5531,066
06 Sept 202194.1994.3392.9894.0194.0135,412
03 Sept 202193.6594.3793.4194.1394.1335,547
02 Sept 202193.8093.9692.7093.5393.5349,261
01 Sept 202193.6093.8092.4393.3293.3259,962
31 Aug 202192.0493.4591.8993.4593.4575,766
30 Aug 202191.9592.3091.5091.9991.9951,062
27 Aug 202191.3091.9790.9591.5591.5535,747
26 Aug 202191.3391.6090.8591.4491.4443,173
25 Aug 202192.2992.2991.0091.2491.2441,298
24 Aug 202191.7292.2991.7292.1192.1136,367
23 Aug 202190.7591.6090.7591.5991.5938,400
20 Aug 202189.9090.9189.9090.7290.7238,892
19 Aug 202190.5590.8089.5089.7989.7940,484
18 Aug 202188.6290.8788.6290.5590.5540,105
17 Aug 202190.0190.1088.6588.8788.8751,581
16 Aug 202189.2190.2189.2189.8089.8046,948
13 Aug 202189.5090.0088.7689.2089.2028,582
12 Aug 202189.4090.0088.3088.6688.6658,323
11 Aug 202190.1090.6989.2289.5189.5126,080
10 Aug 202190.4190.7489.5089.9889.9826,438
09 Aug 202190.0090.7089.9790.0790.0729,891
06 Aug 202189.8489.9489.5589.7689.7618,656
05 Aug 202188.5189.5088.4189.4489.4427,039
04 Aug 202188.0188.4087.9088.2988.2929,792
03 Aug 202188.3088.5087.7687.9187.9129,024
02 Aug 202188.0088.3588.0088.0588.0532,110
30 July 202187.0087.7986.3287.6187.6144,363
29 July 202187.6887.6886.1286.4686.4644,063
28 July 202187.0087.8687.0087.6887.6844,253
27 July 202186.7087.5086.7086.7686.7631,482
26 July 202188.0088.0086.3886.5086.5033,503
23 July 202186.5687.3286.4687.2987.2930,661
22 July 202187.1887.5086.5086.5986.5936,579
21 July 202186.5087.4586.5086.8286.8233,522
20 July 202186.1786.1885.3786.1186.1139,390
19 July 202186.4486.6985.6486.2886.2843,869
16 July 202186.3386.9486.3386.4386.4324,219
15 July 202187.5087.6786.3386.3386.3328,627
14 July 202188.0088.0087.1087.3787.3738,219
13 July 202188.0088.5087.5887.5987.5926,912
12 July 202187.8888.0987.4488.0088.0025,960
09 July 202187.6687.9286.5586.7086.7049,970
08 July 202188.4788.5087.5387.6687.6625,517
07 July 202187.3688.4987.0287.8387.8328,805
06 July 202187.6988.5086.8986.8986.8942,757
05 July 202188.0088.5087.4287.5187.5130,728
02 July 202187.9987.9987.0787.2587.2532,536
01 July 202189.9889.9886.7587.1387.1374,398
30 June 202191.0091.5690.4990.4990.49333,418
29 June 202190.0090.5188.8590.4490.4429,684
28 June 202190.7390.7388.8089.7089.7034,691
25 June 202190.2190.9989.9890.7390.7320,141
24 June 202190.0090.5189.4889.8589.8531,403
23 June 202191.4991.4989.6989.9489.9489,682
22 June 202189.5191.3089.5191.0291.0238,067
21 June 202188.7889.2788.4189.0289.0232,219
18 June 202188.7889.8388.7889.2589.2523,733
17 June 202190.0590.0588.5788.7388.7332,040
16 June 202189.9390.2689.7989.9889.9882,760
15 June 202189.7090.1289.5089.7989.7931,749
11 June 202190.0390.1889.2589.7089.7039,139
10 June 202188.5190.2088.2090.0390.0340,807
09 June 202189.1589.7588.0088.1188.1128,817
08 June 202188.3689.4688.3689.0689.0634,305
07 June 202187.5088.3287.5088.3188.3127,793
04 June 202187.3987.5686.7687.3887.38102,779
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...