Vanguard Australian Shares Index ETF (VAS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:58PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 94.49 | 94.81 | 94.46 | 94.73 | 94.73 | - |
| 02 May 2024 | 94.08 | 94.52 | 93.93 | 94.32 | 94.32 | - |
| 01 May 2024 | 94.00 | 94.34 | 93.79 | 94.05 | 94.05 | - |
| 30 Apr 2024 | 94.79 | 95.12 | 94.68 | 95.10 | 95.10 | - |
| 29 Apr 2024 | 94.71 | 94.93 | 94.45 | 94.81 | 94.81 | 174,376 |
| 26 Apr 2024 | 93.98 | 94.22 | 93.81 | 94.05 | 94.05 | - |
| 24 Apr 2024 | 95.69 | 95.87 | 95.29 | 95.47 | 95.47 | - |
| 23 Apr 2024 | 95.29 | 95.47 | 95.19 | 95.24 | 95.24 | - |
| 22 Apr 2024 | 94.68 | 95.29 | 94.63 | 94.79 | 94.79 | - |
| 19 Apr 2024 | 94.01 | 94.05 | 92.94 | 93.75 | 93.75 | - |
| 18 Apr 2024 | 94.71 | 95.03 | 94.67 | 94.82 | 94.82 | - |
| 17 Apr 2024 | 94.38 | 94.74 | 94.22 | 94.46 | 94.46 | - |
| 16 Apr 2024 | 95.42 | 95.43 | 94.08 | 94.53 | 94.53 | - |
| 15 Apr 2024 | 96.12 | 96.34 | 95.95 | 96.26 | 96.26 | - |
| 12 Apr 2024 | 96.48 | 96.73 | 96.33 | 96.58 | 96.58 | - |
| 11 Apr 2024 | 96.23 | 97.03 | 96.21 | 96.96 | 96.96 | - |
| 10 Apr 2024 | 97.37 | 97.64 | 97.26 | 97.30 | 97.30 | - |
| 09 Apr 2024 | 97.19 | 97.22 | 96.95 | 97.10 | 97.10 | - |
| 08 Apr 2024 | 96.72 | 96.80 | 96.45 | 96.66 | 96.66 | - |
| 05 Apr 2024 | 96.31 | 96.67 | 96.03 | 96.43 | 96.43 | 139,787 |
| 04 Apr 2024 | 97.10 | 97.25 | 96.94 | 97.05 | 97.05 | 174,311 |
| 03 Apr 2024 | 97.40 | 97.44 | 96.42 | 96.64 | 96.64 | 181,633 |
| 02 Apr 2024 | 97.66 | 98.18 | 97.55 | 97.76 | 97.76 | 112,375 |
| 02 Apr 2024 | 0.84792 Dividend | |||||
| 28 Mar 2024 | 98.58 | 98.92 | 98.54 | 98.87 | 98.02 | 97,998 |
| 27 Mar 2024 | 97.24 | 97.84 | 97.15 | 97.82 | 96.98 | 55,862 |
| 26 Mar 2024 | 97.49 | 97.77 | 97.29 | 97.36 | 96.53 | 86,082 |
| 25 Mar 2024 | 97.39 | 98.16 | 97.39 | 97.83 | 96.99 | 54,330 |
| 22 Mar 2024 | 97.42 | 97.42 | 96.86 | 97.16 | 96.33 | 200,908 |
| 21 Mar 2024 | 97.12 | 97.48 | 96.66 | 97.43 | 96.59 | 53,553 |
| 20 Mar 2024 | 96.60 | 96.78 | 96.28 | 96.28 | 95.45 | 85,238 |
| 19 Mar 2024 | 96.15 | 96.42 | 95.91 | 96.41 | 95.58 | 67,669 |
| 18 Mar 2024 | 95.83 | 96.11 | 95.65 | 96.06 | 95.24 | 65,346 |
| 15 Mar 2024 | 95.71 | 95.90 | 94.99 | 95.75 | 94.93 | 100,928 |
| 14 Mar 2024 | 96.93 | 96.94 | 96.36 | 96.45 | 95.62 | 40,665 |
| 13 Mar 2024 | 96.73 | 96.85 | 96.54 | 96.68 | 95.85 | 94,271 |
| 12 Mar 2024 | 96.39 | 96.74 | 96.37 | 96.39 | 95.56 | 53,269 |
| 11 Mar 2024 | 97.25 | 97.28 | 96.25 | 96.34 | 95.51 | 76,569 |
| 08 Mar 2024 | 97.60 | 98.14 | 97.51 | 98.02 | 97.18 | 42,822 |
| 07 Mar 2024 | 96.90 | 97.10 | 96.68 | 97.05 | 96.22 | 93,362 |
| 06 Mar 2024 | 95.98 | 96.36 | 95.82 | 96.28 | 95.45 | 65,620 |
| 05 Mar 2024 | 96.20 | 96.36 | 95.91 | 96.13 | 95.31 | 56,356 |
| 04 Mar 2024 | 96.42 | 96.62 | 96.12 | 96.18 | 95.36 | 81,516 |
| 01 Mar 2024 | 95.75 | 96.29 | 95.70 | 96.29 | 95.46 | 87,532 |
| 29 Feb 2024 | 94.97 | 95.69 | 94.83 | 95.68 | 94.86 | 67,970 |
| 28 Feb 2024 | 95.28 | 95.40 | 94.82 | 95.07 | 94.25 | 62,945 |
| 27 Feb 2024 | 94.79 | 95.04 | 94.36 | 95.01 | 94.20 | 94,622 |
| 26 Feb 2024 | 94.97 | 95.28 | 94.69 | 94.80 | 93.99 | 41,622 |
| 23 Feb 2024 | 94.83 | 94.97 | 94.56 | 94.70 | 93.89 | 357,718 |
| 22 Feb 2024 | 94.20 | 94.40 | 93.96 | 94.29 | 93.48 | 39,908 |
| 21 Feb 2024 | 94.19 | 94.55 | 93.96 | 94.15 | 93.34 | 59,651 |
| 20 Feb 2024 | 94.67 | 94.82 | 94.35 | 94.63 | 93.82 | 66,616 |
| 19 Feb 2024 | 94.65 | 94.88 | 94.54 | 94.69 | 93.88 | 73,317 |
| 16 Feb 2024 | 95.03 | 95.03 | 94.31 | 94.55 | 93.74 | 32,527 |
| 15 Feb 2024 | 93.86 | 94.13 | 93.74 | 93.91 | 93.10 | 118,953 |
| 14 Feb 2024 | 92.63 | 93.12 | 92.52 | 93.10 | 92.30 | 94,577 |
| 13 Feb 2024 | 94.28 | 94.29 | 93.84 | 93.87 | 93.06 | 62,341 |
| 12 Feb 2024 | 94.17 | 94.29 | 93.93 | 94.00 | 93.19 | 72,028 |
| 09 Feb 2024 | 94.40 | 94.51 | 94.18 | 94.38 | 93.57 | 71,098 |
| 08 Feb 2024 | 94.28 | 94.59 | 94.10 | 94.31 | 93.50 | 69,806 |
| 07 Feb 2024 | 94.09 | 94.35 | 93.84 | 94.01 | 93.20 | 83,032 |
| 06 Feb 2024 | 93.60 | 93.68 | 92.98 | 93.56 | 92.76 | 126,771 |
| 05 Feb 2024 | 94.27 | 94.27 | 93.66 | 94.08 | 93.27 | 217,873 |
| 02 Feb 2024 | 94.20 | 95.06 | 94.20 | 94.91 | 94.10 | 105,449 |
| 01 Feb 2024 | 93.95 | 94.09 | 93.50 | 93.60 | 92.80 | 106,394 |
| 31 Jan 2024 | 93.74 | 94.78 | 93.44 | 94.64 | 93.83 | 126,415 |
| 30 Jan 2024 | 93.93 | 94.17 | 93.64 | 93.76 | 92.96 | 150,013 |
| 29 Jan 2024 | 93.37 | 93.63 | 93.22 | 93.54 | 92.74 | 100,827 |
| 25 Jan 2024 | 93.14 | 93.29 | 92.86 | 93.21 | 92.41 | 55,027 |
| 24 Jan 2024 | 93.16 | 93.16 | 92.55 | 92.79 | 91.99 | 106,322 |
| 23 Jan 2024 | 92.29 | 92.95 | 92.25 | 92.72 | 91.92 | 66,274 |
| 22 Jan 2024 | 92.00 | 92.39 | 91.95 | 92.18 | 91.39 | 115,333 |
| 19 Jan 2024 | 91.63 | 91.97 | 91.45 | 91.60 | 90.81 | 59,029 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 91.54 | 91.60 | 91.02 | 91.20 | 90.42 | 68,302 |
| 16 Jan 2024 | 92.14 | 92.16 | 91.38 | 91.52 | 90.74 | 68,128 |
| 15 Jan 2024 | 92.45 | 92.68 | 92.35 | 92.61 | 91.82 | 102,083 |
| 12 Jan 2024 | 92.25 | 92.67 | 92.25 | 92.42 | 91.63 | 62,742 |
| 11 Jan 2024 | 92.59 | 92.85 | 92.47 | 92.70 | 91.90 | 34,142 |
| 10 Jan 2024 | 92.61 | 92.76 | 92.16 | 92.22 | 91.43 | 48,743 |
| 09 Jan 2024 | 92.79 | 93.08 | 92.79 | 92.84 | 92.04 | 113,402 |
| 08 Jan 2024 | 92.28 | 92.65 | 91.84 | 91.98 | 91.19 | 81,205 |
| 05 Jan 2024 | 92.69 | 92.77 | 92.41 | 92.45 | 91.66 | 28,943 |
| 04 Jan 2024 | 92.69 | 92.74 | 92.34 | 92.57 | 91.78 | 94,101 |
| 03 Jan 2024 | 93.28 | 93.38 | 92.83 | 92.84 | 92.04 | 75,303 |
| 02 Jan 2024 | 94.17 | 94.26 | 93.77 | 94.18 | 93.37 | 39,374 |
| 02 Jan 2024 | 0.716154 Dividend | |||||
| 29 Dec 2023 | 94.41 | 94.60 | 94.28 | 94.37 | 92.85 | 33,233 |
| 28 Dec 2023 | 94.48 | 94.67 | 94.29 | 94.66 | 93.14 | 73,909 |
| 27 Dec 2023 | 93.98 | 94.37 | 93.80 | 94.05 | 92.54 | 68,358 |
| 22 Dec 2023 | 93.24 | 93.43 | 93.10 | 93.20 | 91.70 | 95,288 |
| 21 Dec 2023 | 93.20 | 93.65 | 93.09 | 93.24 | 91.74 | 2,430,073 |
| 20 Dec 2023 | 93.48 | 93.79 | 93.43 | 93.76 | 92.25 | 339,031 |
| 19 Dec 2023 | 92.44 | 93.13 | 92.39 | 93.08 | 91.58 | 306,892 |
| 18 Dec 2023 | 91.93 | 92.50 | 91.93 | 92.26 | 90.77 | 82,688 |
| 15 Dec 2023 | 92.28 | 92.71 | 92.06 | 92.35 | 90.86 | 80,826 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 89.88 | 90.32 | 89.85 | 90.16 | 88.71 | 54,777 |
| 12 Dec 2023 | 89.50 | 89.96 | 89.42 | 89.88 | 88.43 | 39,750 |
| 11 Dec 2023 | 89.57 | 89.85 | 89.36 | 89.45 | 88.01 | 50,114 |
| *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.