Vanguard FTSE Asia ex Japan Shares Index ETF (ASX:VAE)
Australia · Delayed Price · Currency is AUD 90.06
+0.32 (0.36%)
Sep 8, 2025, 4:10 PM AEST
ASX:VAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 89.24 | 90.04 | 89.24 | 89.74 | 89.74 | 0.64% | 3,547 |
| Sep 4, 2025 | 89.72 | 90.05 | 89.09 | 89.17 | 89.17 | -0.34% | 10,702 |
| Sep 3, 2025 | 89.82 | 90.15 | 89.43 | 89.47 | 89.47 | -0.03% | 16,794 |
| Sep 2, 2025 | 89.20 | 89.98 | 89.20 | 89.50 | 89.50 | 0.38% | 7,327 |
| Sep 1, 2025 | 89.24 | 89.62 | 89.10 | 89.16 | 89.16 | -0.23% | 12,080 |
| Aug 29, 2025 | 89.15 | 89.79 | 89.11 | 89.37 | 89.37 | 0.29% | 8,259 |
| Aug 28, 2025 | 89.94 | 89.94 | 89.11 | 89.11 | 89.11 | -1.58% | 13,760 |
| Aug 27, 2025 | 91.27 | 91.27 | 90.40 | 90.54 | 90.54 | -0.84% | 10,684 |
| Aug 26, 2025 | 91.20 | 91.35 | 90.60 | 91.31 | 91.31 | 0.10% | 13,759 |
| Aug 25, 2025 | 90.81 | 91.79 | 90.81 | 91.22 | 91.22 | 0.85% | 8,361 |
| Aug 22, 2025 | 90.61 | 90.99 | 90.42 | 90.45 | 90.45 | 0.08% | 20,969 |
| Aug 21, 2025 | 90.55 | 90.89 | 90.33 | 90.38 | 90.38 | 0.87% | 10,474 |
| Aug 20, 2025 | 90.10 | 90.49 | 89.60 | 89.60 | 89.60 | -0.34% | 8,959 |
| Aug 19, 2025 | 90.09 | 90.31 | 89.91 | 89.91 | 89.91 | 0.23% | 10,080 |
| Aug 18, 2025 | 89.64 | 90.16 | 89.54 | 89.70 | 89.70 | 0.23% | 39,292 |
| Aug 15, 2025 | 90.01 | 90.01 | 89.30 | 89.49 | 89.49 | -0.09% | 108,913 |
| Aug 14, 2025 | 90.47 | 90.50 | 89.57 | 89.57 | 89.57 | -0.28% | 11,318 |
| Aug 13, 2025 | 89.50 | 89.84 | 89.30 | 89.82 | 89.82 | 1.08% | 7,136 |
| Aug 12, 2025 | 88.67 | 89.26 | 88.53 | 88.86 | 88.86 | 0.14% | 9,703 |
| Aug 11, 2025 | 88.88 | 88.88 | 88.39 | 88.74 | 88.74 | 0.54% | 7,142 |
| Aug 8, 2025 | 89.05 | 89.14 | 88.26 | 88.26 | 88.26 | -0.46% | 7,557 |
| Aug 7, 2025 | 88.49 | 89.05 | 88.26 | 88.67 | 88.67 | 0.60% | 16,529 |
| Aug 6, 2025 | 88.50 | 88.50 | 88.14 | 88.14 | 88.14 | -0.43% | 17,976 |
| Aug 5, 2025 | 88.13 | 88.77 | 88.13 | 88.52 | 88.52 | 0.91% | 9,282 |
| Aug 4, 2025 | 87.52 | 87.87 | 87.23 | 87.72 | 87.72 | -0.15% | 13,676 |
| Aug 1, 2025 | 88.75 | 88.75 | 87.85 | 87.85 | 87.85 | -0.81% | 19,265 |
| Jul 31, 2025 | 89.24 | 89.52 | 88.57 | 88.57 | 88.57 | -0.12% | 22,872 |
| Jul 30, 2025 | 89.00 | 89.32 | 88.68 | 88.68 | 88.68 | 0.32% | 17,260 |
| Jul 29, 2025 | 88.60 | 88.85 | 88.20 | 88.40 | 88.40 | -0.15% | 7,761 |
| Jul 28, 2025 | 88.59 | 88.85 | 88.26 | 88.53 | 88.53 | 0.53% | 39,281 |
| Jul 25, 2025 | 88.69 | 88.73 | 88.06 | 88.06 | 88.06 | -0.08% | 38,495 |
| Jul 24, 2025 | 89.12 | 89.12 | 88.13 | 88.13 | 88.13 | -0.81% | 10,599 |
| Jul 23, 2025 | 88.85 | 89.00 | 88.20 | 88.85 | 88.85 | 0.97% | 7,714 |
| Jul 22, 2025 | 88.97 | 89.25 | 88.00 | 88.00 | 88.00 | -0.90% | 26,203 |
| Jul 21, 2025 | 88.73 | 88.97 | 88.56 | 88.80 | 88.80 | 0.14% | 7,825 |
| Jul 18, 2025 | 88.80 | 89.06 | 88.47 | 88.68 | 88.68 | 0.62% | 9,160 |
| Jul 17, 2025 | 88.79 | 88.79 | 87.80 | 88.13 | 88.13 | 0.35% | 9,343 |
| Jul 16, 2025 | 87.50 | 88.13 | 87.49 | 87.82 | 87.82 | 0.83% | 6,681 |
| Jul 15, 2025 | 86.70 | 87.26 | 86.51 | 87.10 | 87.10 | 1.35% | 9,688 |
| Jul 14, 2025 | 85.93 | 86.29 | 85.69 | 85.94 | 85.94 | -0.36% | 8,739 |
| Jul 11, 2025 | 85.92 | 86.65 | 85.80 | 86.25 | 86.25 | -0.12% | 11,834 |
| Jul 10, 2025 | 86.39 | 86.47 | 86.03 | 86.35 | 86.35 | 0.23% | 7,662 |
| Jul 9, 2025 | 86.03 | 86.44 | 86.01 | 86.15 | 86.15 | 0.21% | 11,212 |
| Jul 8, 2025 | 86.29 | 86.70 | 85.92 | 85.97 | 85.97 | -0.50% | 8,926 |
| Jul 7, 2025 | 85.90 | 86.48 | 85.65 | 86.40 | 86.40 | 0.90% | 12,393 |
| Jul 4, 2025 | 86.11 | 86.26 | 85.53 | 85.63 | 85.63 | -0.44% | 12,363 |
| Jul 3, 2025 | 87.00 | 87.00 | 85.92 | 86.01 | 86.01 | 0.34% | 14,007 |
| Jul 2, 2025 | 85.69 | 86.01 | 85.50 | 85.72 | 85.72 | -0.23% | 8,270 |
| Jul 1, 2025 | 86.00 | 86.46 | 84.51 | 85.92 | 85.92 | -0.99% | 15,508 |
| Jun 30, 2025 | 86.99 | 87.12 | 86.60 | 86.78 | 86.10 | 0.22% | 7,600 |