Vanguard Australian Shares Index ETF (VAS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:21AM AEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Dec 2020 | 85.45 | 85.68 | 84.56 | 84.56 | 71.86 | 105,590 |
| 30 Dec 2020 | 85.70 | 85.70 | 84.96 | 85.64 | 72.78 | 165,787 |
| 29 Dec 2020 | 86.00 | 86.11 | 85.50 | 85.83 | 72.94 | 148,121 |
| 24 Dec 2020 | 85.61 | 85.76 | 85.33 | 85.33 | 72.51 | 77,529 |
| 23 Dec 2020 | 84.88 | 85.27 | 84.79 | 85.06 | 72.28 | 171,983 |
| 22 Dec 2020 | 85.21 | 85.21 | 84.21 | 84.44 | 71.76 | 264,591 |
| 21 Dec 2020 | 85.36 | 85.47 | 84.88 | 85.29 | 72.48 | 105,224 |
| 18 Dec 2020 | 86.35 | 86.39 | 85.36 | 85.36 | 72.54 | 209,793 |
| 17 Dec 2020 | 85.78 | 86.49 | 85.73 | 86.40 | 73.42 | 146,193 |
| 16 Dec 2020 | 85.39 | 86.00 | 85.39 | 85.48 | 72.64 | 178,399 |
| 15 Dec 2020 | 85.12 | 85.12 | 84.75 | 84.84 | 72.10 | 153,684 |
| 14 Dec 2020 | 85.09 | 85.65 | 85.05 | 85.20 | 72.40 | 118,636 |
| 11 Dec 2020 | 85.10 | 85.33 | 84.79 | 84.94 | 72.18 | 260,330 |
| 10 Dec 2020 | 86.00 | 86.01 | 85.40 | 85.49 | 72.65 | 255,958 |
| 09 Dec 2020 | 85.95 | 86.29 | 85.86 | 86.10 | 73.17 | 184,914 |
| 08 Dec 2020 | 85.32 | 85.69 | 85.16 | 85.55 | 72.70 | 157,422 |
| 07 Dec 2020 | 85.47 | 85.90 | 85.04 | 85.34 | 72.52 | 184,274 |
| 04 Dec 2020 | 84.68 | 85.08 | 84.65 | 84.89 | 72.14 | 139,436 |
| 03 Dec 2020 | 84.60 | 84.81 | 84.45 | 84.63 | 71.92 | 235,109 |
| 02 Dec 2020 | 84.72 | 84.74 | 83.93 | 84.33 | 71.66 | 348,999 |
| 01 Dec 2020 | 83.60 | 84.63 | 83.29 | 84.30 | 71.64 | 460,170 |
| 30 Nov 2020 | 84.80 | 84.95 | 83.41 | 83.41 | 70.88 | 287,504 |
| 27 Nov 2020 | 84.64 | 84.75 | 84.21 | 84.38 | 71.70 | 112,610 |
| 26 Nov 2020 | 85.75 | 85.75 | 84.77 | 84.77 | 72.04 | 138,350 |
| 25 Nov 2020 | 85.65 | 85.82 | 85.43 | 85.43 | 72.60 | 794,830 |
| 24 Nov 2020 | 84.43 | 85.25 | 84.35 | 85.05 | 72.27 | 180,572 |
| 23 Nov 2020 | 83.80 | 84.33 | 83.80 | 83.92 | 71.31 | 230,854 |
| 20 Nov 2020 | 83.72 | 83.88 | 83.55 | 83.57 | 71.02 | 128,056 |
| 19 Nov 2020 | 83.33 | 83.61 | 82.99 | 83.61 | 71.05 | 141,743 |
| 18 Nov 2020 | 83.21 | 83.60 | 83.12 | 83.49 | 70.95 | 135,441 |
| 17 Nov 2020 | 83.50 | 83.50 | 82.93 | 83.09 | 70.61 | 560,352 |
| 16 Nov 2020 | 82.96 | 82.97 | 82.58 | 82.97 | 70.51 | 20,278 |
| 13 Nov 2020 | 81.76 | 81.98 | 81.46 | 81.85 | 69.55 | 197,300 |
| 12 Nov 2020 | 82.74 | 82.74 | 81.74 | 82.00 | 69.68 | 195,217 |
| 11 Nov 2020 | 81.87 | 82.37 | 81.73 | 82.36 | 69.99 | 162,309 |
| 10 Nov 2020 | 82.45 | 82.45 | 80.81 | 80.96 | 68.80 | 299,158 |
| 09 Nov 2020 | 79.46 | 80.51 | 79.37 | 80.45 | 68.36 | 292,223 |
| 06 Nov 2020 | 78.77 | 79.18 | 78.60 | 78.95 | 67.09 | 145,919 |
| 05 Nov 2020 | 77.85 | 78.46 | 77.62 | 78.28 | 66.52 | 161,157 |
| 04 Nov 2020 | 77.30 | 77.74 | 76.38 | 77.25 | 65.65 | 180,421 |
| 03 Nov 2020 | 76.27 | 77.72 | 76.14 | 77.42 | 65.79 | 120,863 |
| 02 Nov 2020 | 76.06 | 76.12 | 75.33 | 75.95 | 64.54 | 149,405 |
| 30 Oct 2020 | 76.25 | 76.40 | 75.60 | 75.62 | 64.26 | 218,716 |
| 29 Oct 2020 | 76.25 | 76.48 | 75.80 | 76.08 | 64.65 | 265,391 |
| 28 Oct 2020 | 76.72 | 77.51 | 76.65 | 77.29 | 65.68 | 149,880 |
| 27 Oct 2020 | 77.98 | 77.99 | 76.97 | 77.30 | 65.69 | 260,455 |
| 26 Oct 2020 | 78.64 | 79.22 | 78.58 | 78.59 | 66.78 | 84,061 |
| 23 Oct 2020 | 78.90 | 78.95 | 78.49 | 78.95 | 67.09 | 74,907 |
| 22 Oct 2020 | 78.26 | 78.85 | 77.85 | 78.79 | 66.95 | 206,278 |
| 21 Oct 2020 | 79.04 | 79.24 | 78.91 | 79.05 | 67.18 | 986,321 |
| 20 Oct 2020 | 79.28 | 79.67 | 78.91 | 78.92 | 67.06 | 180,900 |
| 19 Oct 2020 | 79.50 | 79.75 | 79.30 | 79.55 | 67.60 | 153,384 |
| 16 Oct 2020 | 79.17 | 79.37 | 78.66 | 78.87 | 67.02 | 228,788 |
| 15 Oct 2020 | 79.12 | 79.60 | 79.04 | 79.30 | 67.39 | 147,248 |
| 14 Oct 2020 | 78.82 | 79.13 | 78.74 | 78.88 | 67.03 | 85,523 |
| 13 Oct 2020 | 78.92 | 79.35 | 78.85 | 79.11 | 67.23 | 146,027 |
| 12 Oct 2020 | 77.97 | 78.25 | 77.80 | 78.25 | 66.50 | 124,161 |
| 09 Oct 2020 | 77.91 | 78.23 | 77.69 | 77.99 | 66.27 | 109,883 |
| 08 Oct 2020 | 77.39 | 78.18 | 77.39 | 77.87 | 66.17 | 188,590 |
| 07 Oct 2020 | 76.00 | 77.18 | 75.89 | 77.00 | 65.43 | 146,386 |
| 06 Oct 2020 | 76.20 | 76.25 | 75.42 | 75.97 | 64.56 | 136,917 |
| 05 Oct 2020 | 75.13 | 75.82 | 75.13 | 75.76 | 64.38 | 144,518 |
| 02 Oct 2020 | 74.95 | 74.95 | 73.80 | 73.99 | 62.88 | 224,391 |
| 01 Oct 2020 | 74.72 | 75.53 | 74.62 | 75.10 | 63.82 | 127,349 |
| 01 Oct 2020 | 0.568412 Dividend | |||||
| 30 Sept 2020 | 75.79 | 75.98 | 74.83 | 74.83 | 63.11 | 318,666 |
| 29 Sept 2020 | 77.02 | 77.10 | 76.26 | 76.41 | 64.44 | 114,234 |
| 28 Sept 2020 | 76.64 | 76.80 | 76.34 | 76.53 | 64.54 | 148,207 |
| 25 Sept 2020 | 75.97 | 76.82 | 75.96 | 76.60 | 64.60 | 169,381 |
| 24 Sept 2020 | 75.14 | 75.62 | 74.86 | 75.55 | 63.71 | 115,193 |
| 23 Sept 2020 | 75.26 | 76.37 | 75.26 | 76.14 | 64.21 | 101,744 |
| 22 Sept 2020 | 74.35 | 74.62 | 74.15 | 74.43 | 62.77 | 214,409 |
| 21 Sept 2020 | 75.30 | 75.56 | 74.76 | 74.97 | 63.22 | 153,525 |
| 18 Sept 2020 | 75.83 | 76.14 | 75.41 | 75.47 | 63.65 | 88,481 |
| 17 Sept 2020 | 76.62 | 76.62 | 75.65 | 75.65 | 63.80 | 145,242 |
| 16 Sept 2020 | 76.38 | 76.61 | 76.22 | 76.54 | 64.55 | 122,899 |
| 15 Sept 2020 | 76.03 | 76.03 | 75.62 | 75.71 | 63.85 | 102,974 |
| 14 Sept 2020 | 75.74 | 75.86 | 75.49 | 75.72 | 63.86 | 94,889 |
| 11 Sept 2020 | 75.32 | 75.55 | 74.95 | 75.30 | 63.50 | 173,406 |
| 10 Sept 2020 | 76.61 | 76.62 | 75.50 | 75.94 | 64.04 | 112,742 |
| 09 Sept 2020 | 75.53 | 75.74 | 75.09 | 75.47 | 63.65 | 210,680 |
| 08 Sept 2020 | 76.81 | 77.38 | 76.60 | 77.00 | 64.94 | 92,401 |
| 07 Sept 2020 | 75.52 | 76.54 | 75.33 | 76.25 | 64.30 | 151,689 |
| 04 Sept 2020 | 76.75 | 76.75 | 75.93 | 76.03 | 64.12 | 293,908 |
| 03 Sept 2020 | 78.47 | 78.66 | 78.13 | 78.43 | 66.14 | 114,954 |
| 02 Sept 2020 | 76.91 | 77.86 | 76.90 | 77.74 | 65.56 | 158,325 |
| 01 Sept 2020 | 76.90 | 77.19 | 75.67 | 76.27 | 64.32 | 283,815 |
| 31 Aug 2020 | 77.57 | 78.00 | 77.50 | 77.58 | 65.43 | 76,730 |
| 28 Aug 2020 | 77.81 | 77.95 | 77.34 | 77.60 | 65.44 | 117,948 |
| 27 Aug 2020 | 78.23 | 78.69 | 78.10 | 78.20 | 65.95 | 64,492 |
| 26 Aug 2020 | 78.17 | 78.24 | 77.61 | 78.06 | 65.83 | 121,138 |
| 25 Aug 2020 | 78.92 | 79.12 | 78.23 | 78.54 | 66.23 | 140,156 |
| 24 Aug 2020 | 77.71 | 78.25 | 77.53 | 78.20 | 65.95 | 94,711 |
| 21 Aug 2020 | 78.25 | 78.48 | 77.70 | 77.80 | 65.61 | 171,887 |
| 20 Aug 2020 | 77.82 | 78.01 | 77.57 | 77.87 | 65.67 | 110,641 |
| 19 Aug 2020 | 78.11 | 78.87 | 77.78 | 78.50 | 66.20 | 122,982 |
| 18 Aug 2020 | 77.50 | 78.08 | 77.32 | 77.83 | 65.64 | 131,643 |
| 17 Aug 2020 | 77.10 | 77.49 | 76.97 | 77.25 | 65.15 | 115,822 |
| 14 Aug 2020 | 77.66 | 78.00 | 77.50 | 77.81 | 65.62 | 66,687 |
| 13 Aug 2020 | 78.33 | 78.33 | 77.14 | 77.66 | 65.49 | 360,253 |
| *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.