Get our best money-saving hacks and pro tips now

Vanguard Australian Shares Index ETF (VAS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

86.73

-0.42

(-0.48%)

As of 12:24PM AEDT. Market open.

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	86.67	86.82	86.55	86.72	86.72	93,619
23 Mar 2023	87.27	87.30	86.92	87.15	87.15	137,331
22 Mar 2023	87.92	87.96	87.70	87.77	87.77	134,701
21 Mar 2023	87.00	87.46	86.96	87.03	87.03	172,306
20 Mar 2023	86.78	87.28	86.26	86.29	86.29	296,956
17 Mar 2023	87.36	87.50	86.95	87.49	87.49	267,932
16 Mar 2023	87.07	87.28	86.41	87.17	87.17	530,292
15 Mar 2023	88.29	88.41	87.80	88.35	88.35	196,069
14 Mar 2023	88.00	88.50	86.89	87.54	87.54	544,869
13 Mar 2023	89.34	89.40	88.42	88.87	88.87	311,961
10 Mar 2023	90.54	90.54	89.23	89.34	89.34	350,229
09 Mar 2023	91.47	91.66	91.29	91.45	91.45	112,854
08 Mar 2023	90.96	91.19	90.73	90.99	90.99	180,378
07 Mar 2023	90.92	91.63	90.75	91.54	91.54	158,078
06 Mar 2023	91.15	91.28	90.95	91.04	91.04	223,439
03 Mar 2023	90.52	90.58	90.28	90.46	90.46	378,716
02 Mar 2023	90.05	90.42	89.92	90.10	90.10	272,573
01 Mar 2023	89.90	90.21	89.49	89.96	89.96	231,000
28 Feb 2023	89.91	90.20	89.86	89.91	89.91	124,993
27 Feb 2023	89.68	89.89	89.14	89.52	89.52	303,698
24 Feb 2023	90.17	90.61	90.14	90.49	90.49	430,422
23 Feb 2023	90.31	90.47	90.19	90.25	90.25	250,557
22 Feb 2023	90.15	90.67	89.98	90.52	90.52	329,210
21 Feb 2023	90.34	90.76	90.15	90.70	90.70	1,012,125
20 Feb 2023	90.90	90.92	90.61	90.87	90.87	261,977
17 Feb 2023	91.24	91.31	90.81	90.81	90.81	266,403
16 Feb 2023	91.35	91.73	90.96	91.56	91.56	326,310
15 Feb 2023	91.63	91.66	90.60	90.86	90.86	396,994
14 Feb 2023	92.16	92.38	91.72	91.75	91.75	285,781
13 Feb 2023	91.80	91.80	91.45	91.60	91.60	337,121
10 Feb 2023	92.09	92.21	91.75	91.80	91.80	254,409
09 Feb 2023	92.59	92.88	92.42	92.54	92.54	123,490
08 Feb 2023	92.91	93.08	92.85	93.03	93.03	205,045
07 Feb 2023	93.04	93.33	92.59	92.65	92.65	168,894
06 Feb 2023	93.38	93.55	93.07	93.17	93.17	236,643
03 Feb 2023	93.07	93.50	92.75	93.43	93.43	160,000
02 Feb 2023	93.10	93.29	92.77	92.84	92.84	189,141
01 Feb 2023	92.90	93.17	92.62	92.69	92.69	96,385
31 Jan 2023	92.54	92.92	92.26	92.44	92.44	264,302
30 Jan 2023	92.71	92.83	92.38	92.48	92.48	140,224
27 Jan 2023	92.80	92.83	92.50	92.59	92.59	137,604
25 Jan 2023	92.80	92.82	92.12	92.35	92.35	419,072
24 Jan 2023	92.41	92.70	92.16	92.62	92.62	239,061
23 Jan 2023	92.22	92.40	91.92	92.20	92.20	110,989
20 Jan 2023	92.00	92.20	91.80	92.07	92.07	138,951
19 Jan 2023	91.27	92.00	91.25	91.95	91.95	171,122
18 Jan 2023	91.43	91.66	91.23	91.40	91.40	157,245
17 Jan 2023	91.05	91.55	91.05	91.31	91.31	212,072
16 Jan 2023	91.11	91.50	91.04	91.41	91.41	163,172
13 Jan 2023	90.42	91.00	90.42	90.65	90.65	267,870
12 Jan 2023	89.79	90.15	89.51	90.00	90.00	442,728
11 Jan 2023	88.56	89.08	88.50	88.96	88.96	129,532
10 Jan 2023	88.30	88.42	88.05	88.14	88.14	709,371
09 Jan 2023	88.56	88.85	88.33	88.40	88.40	203,066
06 Jan 2023	87.39	87.97	87.29	87.87	87.87	162,973
05 Jan 2023	87.50	87.78	87.15	87.32	87.32	138,744
04 Jan 2023	86.39	87.20	86.31	87.19	87.19	113,157
03 Jan 2023	87.65	87.65	85.24	85.82	85.82	310,891
30 Dec 2022	87.93	88.13	87.70	87.70	87.70	96,586
29 Dec 2022	87.82	87.82	87.09	87.44	87.44	280,709
28 Dec 2022	88.50	88.61	87.88	88.17	88.17	759,834
23 Dec 2022	88.34	88.39	87.82	88.36	88.36	224,131
22 Dec 2022	89.00	89.18	88.88	88.95	88.95	1,209,246
21 Dec 2022	88.14	88.84	88.13	88.50	88.50	154,546
20 Dec 2022	88.57	88.71	87.30	87.44	87.44	357,111
19 Dec 2022	88.59	89.05	88.57	88.80	88.80	239,837
16 Dec 2022	88.80	89.44	88.57	88.98	88.98	155,356
15 Dec 2022	89.80	90.13	89.56	89.66	89.66	193,884
14 Dec 2022	90.07	90.31	89.70	90.26	90.26	792,503
13 Dec 2022	89.90	89.99	89.52	89.63	89.63	450,291
12 Dec 2022	89.47	89.47	89.09	89.40	89.40	198,465
09 Dec 2022	89.67	89.87	89.42	89.81	89.81	117,351
08 Dec 2022	89.91	89.94	89.22	89.31	89.31	296,878
07 Dec 2022	90.14	90.39	89.90	89.99	89.99	170,037
06 Dec 2022	90.72	91.17	90.69	90.80	90.80	250,973
05 Dec 2022	91.12	91.54	90.92	91.23	91.23	611,810
02 Dec 2022	91.32	91.37	90.81	90.92	90.92	236,903
01 Dec 2022	91.79	91.85	91.35	91.54	91.54	275,471
30 Nov 2022	90.12	90.79	89.87	90.65	90.65	207,843
29 Nov 2022	89.85	90.27	89.63	90.24	90.24	112,345
28 Nov 2022	90.22	90.22	89.84	89.97	89.97	313,073
25 Nov 2022	90.35	90.49	90.22	90.34	90.34	115,470
24 Nov 2022	90.26	90.45	90.13	90.13	90.13	140,914
23 Nov 2022	90.15	90.22	89.84	90.00	90.00	102,583
22 Nov 2022	89.38	89.59	89.24	89.46	89.46	162,293
21 Nov 2022	89.38	89.50	88.83	88.92	88.92	139,156
18 Nov 2022	88.93	89.28	88.92	89.09	89.09	134,188
17 Nov 2022	88.91	89.04	88.70	88.94	88.94	124,833
16 Nov 2022	88.67	88.84	88.40	88.63	88.63	860,172
15 Nov 2022	88.82	88.89	88.54	88.89	88.89	245,589
14 Nov 2022	89.36	89.46	88.80	88.80	88.80	232,296
11 Nov 2022	88.84	89.15	88.53	88.92	88.92	314,309
10 Nov 2022	86.62	86.81	86.41	86.54	86.54	156,244
09 Nov 2022	86.84	87.16	86.81	87.02	87.02	125,632
08 Nov 2022	86.50	86.63	86.27	86.48	86.48	171,830
07 Nov 2022	86.24	86.28	85.82	86.18	86.18	196,913
04 Nov 2022	84.83	85.54	84.74	85.52	85.52	147,127
03 Nov 2022	85.32	85.32	84.63	85.13	85.13	302,858
02 Nov 2022	86.60	87.03	86.60	86.75	86.75	108,496
01 Nov 2022	85.16	86.56	85.14	86.56	86.56	167,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,114.50-34.10(-0.48%)

ASX 2006,934.00-34.60(-0.50%)

AUD/USD0.6671-0.0021(-0.32%)

OIL69.17-0.79(-1.13%)

GOLD1,994.80-1.10(-0.06%)

Bitcoin AUD42,467.50+1,557.59(+3.81%)

Get our best money-saving hacks and pro tips now

Vanguard Australian Shares Index ETF (VAS.AX)

ALL ORDS
7,114.50
-34.10(-0.48%)

ASX 200
6,934.00
-34.60(-0.50%)

AUD/USD
0.6671
-0.0021(-0.32%)

OIL
69.17
-0.79(-1.13%)

GOLD
1,994.80
-1.10(-0.06%)

Bitcoin AUD
42,467.50
+1,557.59(+3.81%)