Vanguard FTSE Asia ex Japan Shares Index ETF (ASX:VAE)
Australia · Delayed Price · Currency is AUD 95.15
+0.56 (0.59%)
At close: Dec 5, 2025
ASX:VAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.71 | 95.15 | 94.71 | 95.15 | 95.15 | 0.59% | 3,551 |
| Dec 4, 2025 | 95.50 | 95.56 | 94.20 | 94.59 | 94.59 | -0.76% | 6,093 |
| Dec 3, 2025 | 95.70 | 95.86 | 95.30 | 95.31 | 95.31 | -0.24% | 8,202 |
| Dec 2, 2025 | 96.00 | 96.69 | 95.54 | 95.54 | 95.54 | 0.29% | 3,014 |
| Dec 1, 2025 | 96.41 | 96.95 | 95.24 | 95.26 | 95.26 | -0.79% | 6,020 |
| Nov 28, 2025 | 96.30 | 96.32 | 95.71 | 96.02 | 96.02 | -0.27% | 7,915 |
| Nov 27, 2025 | 96.90 | 96.94 | 95.94 | 96.28 | 96.28 | 0.08% | 3,451 |
| Nov 26, 2025 | 96.76 | 96.76 | 95.94 | 96.20 | 96.20 | 0.60% | 7,258 |
| Nov 25, 2025 | 95.12 | 96.57 | 95.12 | 95.63 | 95.63 | 1.00% | 8,187 |
| Nov 24, 2025 | 95.20 | 96.09 | 94.55 | 94.68 | 94.68 | -0.49% | 16,155 |
| Nov 21, 2025 | 95.80 | 96.04 | 95.01 | 95.15 | 95.15 | -1.91% | 9,890 |
| Nov 20, 2025 | 96.02 | 97.48 | 96.02 | 97.00 | 97.00 | 1.62% | 8,702 |
| Nov 19, 2025 | 96.16 | 96.23 | 95.33 | 95.45 | 95.45 | -0.72% | 15,209 |
| Nov 18, 2025 | 97.45 | 97.45 | 96.08 | 96.14 | 96.14 | -1.39% | 19,860 |
| Nov 17, 2025 | 97.20 | 97.97 | 97.20 | 97.50 | 97.50 | 0.24% | 7,864 |
| Nov 14, 2025 | 98.08 | 98.55 | 97.27 | 97.27 | 97.27 | -1.31% | 18,649 |
| Nov 13, 2025 | 98.92 | 98.96 | 98.08 | 98.56 | 98.56 | -0.40% | 14,673 |
| Nov 12, 2025 | 99.00 | 99.95 | 98.41 | 98.96 | 98.96 | 1.21% | 13,090 |
| Nov 11, 2025 | 98.25 | 98.85 | 97.78 | 97.78 | 97.78 | -0.48% | 7,754 |
| Nov 10, 2025 | 97.99 | 98.25 | 97.56 | 98.25 | 98.25 | 0.67% | 5,043 |
| Nov 7, 2025 | 98.34 | 98.95 | 97.49 | 97.60 | 97.60 | -0.62% | 11,473 |
| Nov 6, 2025 | 97.80 | 98.57 | 97.66 | 98.21 | 98.21 | 1.04% | 9,807 |
| Nov 5, 2025 | 98.29 | 98.29 | 96.40 | 97.20 | 97.20 | -1.14% | 35,962 |
| Nov 4, 2025 | 99.00 | 99.00 | 98.30 | 98.32 | 98.32 | 0.19% | 31,951 |
| Nov 3, 2025 | 98.49 | 98.53 | 98.11 | 98.13 | 98.13 | -0.37% | 16,566 |
| Oct 31, 2025 | 98.76 | 98.89 | 98.20 | 98.49 | 98.49 | 0.42% | 52,020 |
| Oct 30, 2025 | 98.60 | 99.46 | 98.08 | 98.08 | 98.08 | 0.02% | 9,483 |
| Oct 29, 2025 | 98.22 | 98.64 | 98.06 | 98.06 | 98.06 | -0.13% | 10,321 |
| Oct 28, 2025 | 98.98 | 99.05 | 98.01 | 98.19 | 98.19 | -0.47% | 10,199 |
| Oct 27, 2025 | 99.23 | 99.25 | 98.44 | 98.65 | 98.65 | 0.43% | 11,328 |
| Oct 24, 2025 | 97.35 | 98.24 | 97.31 | 98.23 | 98.23 | 0.90% | 4,645 |
| Oct 23, 2025 | 97.50 | 97.61 | 96.92 | 97.35 | 97.35 | 0.31% | 17,273 |
| Oct 22, 2025 | 97.33 | 97.49 | 97.04 | 97.05 | 97.05 | -1.11% | 9,447 |
| Oct 21, 2025 | 97.50 | 98.33 | 97.50 | 98.14 | 98.14 | 1.30% | 5,687 |
| Oct 20, 2025 | 96.78 | 97.28 | 96.25 | 96.88 | 96.88 | 0.43% | 7,639 |
| Oct 17, 2025 | 97.14 | 97.14 | 96.39 | 96.47 | 96.47 | -0.24% | 6,393 |
| Oct 16, 2025 | 96.01 | 97.12 | 96.00 | 96.70 | 96.70 | 1.52% | 7,034 |
| Oct 15, 2025 | 94.90 | 95.25 | 94.20 | 95.25 | 95.25 | 0.59% | 9,239 |
| Oct 14, 2025 | 94.70 | 95.75 | 94.55 | 94.69 | 94.69 | 0.91% | 15,753 |
| Oct 13, 2025 | 95.00 | 95.00 | 93.60 | 93.84 | 93.84 | -1.56% | 26,480 |
| Oct 10, 2025 | 95.92 | 96.02 | 95.26 | 95.33 | 95.33 | -0.33% | 13,983 |
| Oct 9, 2025 | 96.00 | 96.42 | 95.35 | 95.65 | 95.65 | - | 26,845 |
| Oct 8, 2025 | 95.89 | 96.02 | 95.06 | 95.65 | 95.65 | -0.53% | 23,293 |
| Oct 7, 2025 | 95.04 | 97.00 | 95.04 | 96.16 | 96.16 | 1.22% | 6,895 |
| Oct 6, 2025 | 95.76 | 95.90 | 95.00 | 95.00 | 95.00 | -0.16% | 16,897 |
| Oct 3, 2025 | 94.88 | 95.56 | 94.88 | 95.15 | 95.15 | 0.28% | 8,791 |
| Oct 2, 2025 | 94.04 | 95.11 | 94.04 | 94.88 | 94.88 | 1.56% | 13,311 |
| Oct 1, 2025 | 93.38 | 93.81 | 93.30 | 93.42 | 93.42 | -0.09% | 11,073 |
| Sep 30, 2025 | 94.01 | 94.21 | 93.50 | 93.50 | 92.82 | -0.54% | 6,132 |
| Sep 29, 2025 | 93.66 | 94.20 | 93.51 | 94.01 | 93.33 | 0.60% | 7,678 |