Australia markets open in 3 hours 24 minutes

Vanguard Australian Shares Index ETF (VAS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
97.02+0.77 (+0.80%)
At close: 04:10PM AEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 202496.7397.0996.7397.0297.02206,899
24 May 202496.2296.4896.1096.2596.25236,954
23 May 202496.9097.3996.6897.3097.30295,877
22 May 202497.9898.1597.7297.7297.72342,847
21 May 202497.8197.8897.6097.7897.78254,361
20 May 202497.7798.0797.6597.9297.92201,600
17 May 202497.6297.8097.2197.2497.24330,065
16 May 202497.5098.3697.5098.1398.13338,389
15 May 202496.7996.9896.5996.5996.59132,455
14 May 202496.4196.4896.0996.2096.20160,752
13 May 202496.2796.5096.1896.5096.50210,392
10 May 202496.3196.6296.2496.3696.36119,620
09 May 202496.8096.8195.9596.0196.01142,909
08 May 202497.0397.1196.7396.9096.90750,742
07 May 202495.9296.7995.7396.7996.79267,958
06 May 202495.1195.3894.9095.3195.31128,653
03 May 202494.5694.8394.4394.7194.71164,506
02 May 202494.0394.5293.9294.1894.18296,154
01 May 202494.0694.3693.7793.9793.97206,633
30 Apr 202494.7995.1294.6895.0995.09137,491
29 Apr 202494.6994.9294.4194.7994.79212,396
26 Apr 202493.9794.2393.8394.0094.00210,530
24 Apr 202495.7595.8695.2895.3495.34192,721
23 Apr 202495.2795.4795.1895.3195.31183,651
22 Apr 202494.6895.3094.6194.8894.88217,179
19 Apr 202494.1294.1292.9393.8793.87523,119
18 Apr 202494.7295.0394.6794.7794.77128,788
17 Apr 202494.4394.7594.2294.3594.35171,671
16 Apr 202495.3395.4394.0794.4494.44352,190
15 Apr 202496.1496.3495.9596.1896.18179,366
12 Apr 202496.5996.7496.3096.6096.60397,037
11 Apr 202496.3897.0396.1596.9296.92208,578
10 Apr 202497.3897.6397.2797.3397.331,560,050
09 Apr 202497.1297.2396.9697.1097.10136,643
08 Apr 202496.7696.8096.4396.6396.63313,615
05 Apr 202496.3096.6696.0496.4196.41205,979
04 Apr 202497.0797.2996.9597.0297.02195,425
03 Apr 202497.4797.6196.4296.5196.51280,681
02 Apr 202498.5098.5097.5397.8197.81611,669
02 Apr 20240.84792 Dividend
28 Mar 202498.5498.9298.5498.8497.99311,961
27 Mar 202497.2297.8597.1497.8396.99170,204
26 Mar 202497.4997.7797.2697.3896.54229,352
25 Mar 202497.3798.1697.3797.7796.93277,278
22 Mar 202497.3997.4196.8597.1796.34125,658
21 Mar 202497.1097.4796.6497.3796.53199,274
20 Mar 202496.5596.8096.2596.2895.45239,584
19 Mar 202496.1396.4295.9196.3595.52267,001
18 Mar 202495.8096.1395.6396.0595.23119,898
15 Mar 202495.6795.9094.9895.9095.08450,856
14 Mar 202496.9196.9696.3796.5095.67532,763
13 Mar 202496.6996.8896.5196.6995.86139,255
12 Mar 202496.4396.7696.3696.4295.59150,210
11 Mar 202497.3297.3296.2596.3595.52176,939
08 Mar 202497.5998.1597.5098.0597.21170,716
07 Mar 202496.9097.1296.6497.0496.21157,383
06 Mar 202495.9196.3695.8096.3095.47167,005
05 Mar 202496.2196.3695.9196.1395.31140,661
04 Mar 202496.3596.6396.1196.1895.35178,264
01 Mar 202495.7496.3095.7196.3095.47126,437
29 Feb 202494.9995.6994.8095.6394.81120,611
28 Feb 202495.4095.4594.8295.1094.28110,966
27 Feb 202494.7995.0394.3695.0194.1998,845
26 Feb 202494.9995.2894.6994.8594.04143,487
23 Feb 202494.9294.9694.5394.7193.90126,169
22 Feb 202494.1994.3893.9694.3193.50143,623
21 Feb 202494.2294.5793.9194.1793.36384,439
20 Feb 202494.6694.8594.3594.6593.84185,930
19 Feb 202494.5894.9094.5394.6393.82103,969
16 Feb 202495.0295.0594.3194.5693.75114,735
15 Feb 202493.8094.1693.7293.9393.12170,057
14 Feb 202492.5993.1692.5293.1692.36386,350
13 Feb 202494.2894.3193.8293.9093.09153,681
12 Feb 202494.1994.3093.9294.0293.21153,955
09 Feb 202494.4294.5394.1894.3893.57212,207
08 Feb 202494.3394.6094.1194.3293.51127,865
07 Feb 202494.0694.3893.8394.0093.19163,263
06 Feb 202493.6393.6992.9593.5892.78158,896
05 Feb 202494.2594.3093.6594.0693.25191,068
02 Feb 202494.0795.0694.0794.9494.13168,538
01 Feb 202493.9694.1093.5193.5892.78141,392
31 Jan 202493.7694.7793.4594.7493.93309,509
30 Jan 202493.9794.1893.6493.7692.96194,825
29 Jan 202493.2993.6293.2293.5292.72214,054
25 Jan 202493.0893.2992.8593.2592.45181,539
24 Jan 202493.1793.2192.5492.7891.98189,235
23 Jan 202492.2692.9492.2592.7091.90167,169
22 Jan 202491.9292.3991.9292.2291.43176,533
19 Jan 202491.5391.9791.4491.6590.86168,222
18 Jan 202490.6490.9990.4090.6889.90251,180
17 Jan 202491.5991.5991.0191.2490.46262,466
16 Jan 202492.1392.1891.3791.5490.75189,018
15 Jan 202492.5092.5792.3292.5491.7538,871
12 Jan 202492.3292.6792.2092.4791.6883,933
11 Jan 202492.6092.8392.4592.7091.9079,149
10 Jan 202492.5792.7792.1592.2091.41374,020
09 Jan 202492.7993.0992.7992.8292.02124,075
08 Jan 202492.2192.6591.8491.9691.17121,508
05 Jan 202492.5192.7892.4192.4391.64272,018
04 Jan 202492.6692.7792.3292.5191.72327,296
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...