Australia markets closed

Vanguard Australian Shares Index ETF (VAS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
98.55-0.83 (-0.84%)
At close: 04:10PM AEST
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202498.2498.5597.9798.5598.55263,096
18 July 202499.5999.8699.2999.3899.38104,865
17 July 202499.60100.0299.3799.7199.71206,406
16 July 202499.2999.3598.9698.9798.97134,904
15 July 202499.2299.4599.0099.2199.21201,564
12 July 202498.1398.6398.1398.4798.47291,106
11 July 202497.8097.8997.4897.6197.61184,924
10 July 202496.3396.7696.2596.6996.69245,526
09 July 202496.6196.9596.6096.8196.81181,896
08 July 202496.6396.6796.0396.0596.05130,999
05 July 202496.7296.9396.5996.7996.79104,130
04 July 202496.7596.9796.6796.8996.89241,232
03 July 202495.7095.8895.5795.7695.76160,623
02 July 202495.8495.9295.3095.5195.51155,453
01 July 202495.5695.9495.3795.9395.93201,621
01 July 20240.672112 Dividend
28 June 202497.1197.4696.7796.7796.10145,122
27 June 202495.7596.6695.3596.6695.99933,119
26 June 202497.0597.0896.4496.7996.12183,567
25 June 202496.9797.5396.7897.5396.85169,284
24 June 202496.9797.0096.2596.2595.58291,276
21 June 202496.9897.1896.5397.0096.33169,771
20 June 202496.6296.7096.4896.6395.96194,959
19 June 202496.7696.9096.5096.6295.95198,978
18 June 202496.2996.8496.2996.7396.06317,423
17 June 202496.0596.2195.8295.8295.15314,251
14 June 202496.4096.4696.0496.1395.46209,605
13 June 202496.8396.8996.4096.4695.79267,847
12 June 202496.1096.1995.8196.0195.34210,819
11 June 202497.5097.5096.2496.5095.83379,556
07 June 202497.6197.8497.4897.7797.09119,335
06 June 202497.3497.5897.1897.3496.66177,153
05 June 202496.4496.7996.4196.6495.97161,442
04 June 202496.4796.7596.2896.2895.61127,676
03 June 202496.6496.8996.5796.6595.98161,747
31 May 202495.6595.9095.3695.9095.23119,469
30 May 202494.7595.1194.6495.0094.34319,796
29 May 202496.0096.1595.3895.4394.77639,846
28 May 202497.1297.2796.7396.7596.08382,998
27 May 202496.7397.0996.7397.0296.35206,899
24 May 202496.2296.4896.1096.2595.58236,954
23 May 202496.9097.3996.6897.3096.62295,877
22 May 202497.9898.1597.7297.7297.04342,847
21 May 202497.8197.8897.6097.7897.10254,361
20 May 202497.7798.0797.6597.9297.24201,600
17 May 202497.6297.8097.2197.2496.56330,065
16 May 202497.5098.3697.5098.1397.45338,389
15 May 202496.7996.9896.5996.5995.92132,455
14 May 202496.4196.4896.0996.2095.53160,752
13 May 202496.2796.5096.1896.5095.83210,392
10 May 202496.3196.6296.2496.3695.69119,620
09 May 202496.8096.8195.9596.0195.34142,909
08 May 202497.0397.1196.7396.9096.23750,742
07 May 202495.9296.7995.7396.7996.12267,958
06 May 202495.1195.3894.9095.3194.65128,653
03 May 202494.5694.8394.4394.7194.05164,506
02 May 202494.0394.5293.9294.1893.53296,154
01 May 202494.0694.3693.7793.9793.32206,633
30 Apr 202494.7995.1294.6895.0994.43137,491
29 Apr 202494.6994.9294.4194.7994.13212,396
26 Apr 202493.9794.2393.8394.0093.35210,530
24 Apr 202495.7595.8695.2895.3494.68192,721
23 Apr 202495.2795.4795.1895.3194.65183,651
22 Apr 202494.6895.3094.6194.8894.22217,179
19 Apr 202494.1294.1292.9393.8793.22523,119
18 Apr 202494.7295.0394.6794.7794.11128,788
17 Apr 202494.4394.7594.2294.3593.69171,671
16 Apr 202495.3395.4394.0794.4493.78352,190
15 Apr 202496.1496.3495.9596.1895.51179,366
12 Apr 202496.5996.7496.3096.6095.93397,037
11 Apr 202496.3897.0396.1596.9296.25208,578
10 Apr 202497.3897.6397.2797.3396.651,560,050
09 Apr 202497.1297.2396.9697.1096.43136,643
08 Apr 202496.7696.8096.4396.6395.96313,615
05 Apr 202496.3096.6696.0496.4195.74205,979
04 Apr 202497.0797.2996.9597.0296.35195,425
03 Apr 202497.4797.6196.4296.5195.84280,681
02 Apr 202498.5098.5097.5397.8197.13611,669
02 Apr 20240.84792 Dividend
28 Mar 202498.5498.9298.5498.8497.31311,961
27 Mar 202497.2297.8597.1497.8396.32170,204
26 Mar 202497.4997.7797.2697.3895.87229,352
25 Mar 202497.3798.1697.3797.7796.26277,278
22 Mar 202497.3997.4196.8597.1795.67125,658
21 Mar 202497.1097.4796.6497.3795.86199,274
20 Mar 202496.5596.8096.2596.2894.79239,584
19 Mar 202496.1396.4295.9196.3594.86267,001
18 Mar 202495.8096.1395.6396.0594.56119,898
15 Mar 202495.6795.9094.9895.9094.42450,856
14 Mar 202496.9196.9696.3796.5095.01532,763
13 Mar 202496.6996.8896.5196.6995.19139,255
12 Mar 202496.4396.7696.3696.4294.93150,210
11 Mar 202497.3297.3296.2596.3594.86176,939
08 Mar 202497.5998.1597.5098.0596.53170,716
07 Mar 202496.9097.1296.6497.0495.54157,383
06 Mar 202495.9196.3695.8096.3094.81167,005
05 Mar 202496.2196.3695.9196.1394.64140,661
04 Mar 202496.3596.6396.1196.1894.69178,264
01 Mar 202495.7496.3095.7196.3094.81126,437
29 Feb 202494.9995.6994.8095.6394.15120,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...