Vanguard Australian Fixed Interest Index ETF (ASX:VAF)
Australia · Delayed Price · Currency is AUD 46.26
-0.18 (-0.39%)
Sep 3, 2025, 4:10 PM AEST
ASX:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 46.46 | 46.46 | 46.23 | 46.26 | 46.26 | -0.39% | 313,240 |
| Sep 2, 2025 | 46.45 | 46.46 | 46.40 | 46.44 | 46.44 | -0.02% | 43,028 |
| Sep 1, 2025 | 46.52 | 46.55 | 46.45 | 46.45 | 46.45 | -0.15% | 82,980 |
| Aug 29, 2025 | 46.60 | 46.60 | 46.51 | 46.52 | 46.52 | -0.09% | 83,401 |
| Aug 28, 2025 | 46.54 | 46.56 | 46.50 | 46.56 | 46.56 | 0.24% | 29,585 |
| Aug 27, 2025 | 46.47 | 46.50 | 46.41 | 46.45 | 46.45 | -0.13% | 94,571 |
| Aug 26, 2025 | 46.51 | 46.57 | 46.46 | 46.51 | 46.51 | -0.06% | 96,450 |
| Aug 25, 2025 | 46.54 | 46.57 | 46.51 | 46.54 | 46.54 | 0.22% | 57,637 |
| Aug 22, 2025 | 46.46 | 46.48 | 46.42 | 46.44 | 46.44 | -0.26% | 54,320 |
| Aug 21, 2025 | 46.50 | 46.58 | 46.50 | 46.56 | 46.56 | 0.19% | 97,265 |
| Aug 20, 2025 | 46.47 | 46.55 | 46.45 | 46.47 | 46.47 | 0.09% | 108,653 |
| Aug 19, 2025 | 46.50 | 46.50 | 46.42 | 46.43 | 46.43 | -0.32% | 110,111 |
| Aug 18, 2025 | 46.55 | 46.58 | 46.52 | 46.58 | 46.58 | -0.04% | 95,192 |
| Aug 15, 2025 | 46.58 | 46.65 | 46.56 | 46.60 | 46.60 | -0.04% | 96,658 |
| Aug 14, 2025 | 46.63 | 46.69 | 46.62 | 46.62 | 46.62 | 0.04% | 43,897 |
| Aug 13, 2025 | 46.56 | 46.60 | 46.50 | 46.60 | 46.60 | 0.09% | 135,744 |
| Aug 12, 2025 | 46.48 | 46.56 | 46.43 | 46.56 | 46.56 | 0.15% | 92,954 |
| Aug 11, 2025 | 46.49 | 46.52 | 46.48 | 46.49 | 46.49 | -0.02% | 88,103 |
| Aug 8, 2025 | 46.50 | 46.52 | 46.48 | 46.50 | 46.50 | -0.02% | 136,550 |
| Aug 7, 2025 | 46.48 | 46.53 | 46.46 | 46.51 | 46.51 | 0.11% | 48,880 |
| Aug 6, 2025 | 46.48 | 46.55 | 46.44 | 46.46 | 46.46 | -0.21% | 203,144 |
| Aug 5, 2025 | 46.57 | 46.60 | 46.55 | 46.56 | 46.56 | 0.13% | 55,254 |
| Aug 4, 2025 | 46.56 | 46.61 | 46.47 | 46.50 | 46.50 | 0.48% | 726,007 |
| Aug 1, 2025 | 46.38 | 46.38 | 46.27 | 46.28 | 46.28 | -0.17% | 120,629 |
| Jul 31, 2025 | 46.37 | 46.42 | 46.36 | 46.36 | 46.36 | -0.11% | 108,725 |
| Jul 30, 2025 | 46.33 | 46.45 | 46.30 | 46.41 | 46.41 | 0.35% | 134,360 |
| Jul 29, 2025 | 46.23 | 46.30 | 46.23 | 46.25 | 46.25 | 0.13% | 60,258 |
| Jul 28, 2025 | 46.19 | 46.25 | 46.17 | 46.19 | 46.19 | 0.04% | 50,152 |
| Jul 25, 2025 | 46.21 | 46.23 | 46.17 | 46.17 | 46.17 | - | 51,215 |
| Jul 24, 2025 | 46.26 | 46.26 | 46.16 | 46.17 | 46.17 | -0.32% | 61,679 |
| Jul 23, 2025 | 46.33 | 46.39 | 46.32 | 46.32 | 46.32 | - | 410,755 |
| Jul 22, 2025 | 46.32 | 46.36 | 46.27 | 46.32 | 46.32 | 0.19% | 193,256 |
| Jul 21, 2025 | 46.26 | 46.29 | 46.22 | 46.23 | 46.23 | -0.09% | 72,275 |
| Jul 18, 2025 | 46.28 | 46.29 | 46.18 | 46.27 | 46.27 | 0.19% | 93,697 |
| Jul 17, 2025 | 46.07 | 46.24 | 46.07 | 46.18 | 46.18 | 0.30% | 66,339 |
| Jul 16, 2025 | 45.99 | 46.07 | 45.96 | 46.04 | 46.04 | -0.11% | 43,849 |
| Jul 15, 2025 | 46.12 | 46.12 | 46.02 | 46.09 | 46.09 | 0.02% | 73,229 |
| Jul 14, 2025 | 46.12 | 46.14 | 46.08 | 46.08 | 46.08 | -0.11% | 66,704 |
| Jul 11, 2025 | 46.14 | 46.18 | 46.11 | 46.13 | 46.13 | -0.13% | 53,843 |
| Jul 10, 2025 | 46.20 | 46.28 | 46.19 | 46.19 | 46.19 | 0.24% | 126,661 |
| Jul 9, 2025 | 46.15 | 46.15 | 46.04 | 46.08 | 46.08 | -0.24% | 54,295 |
| Jul 8, 2025 | 46.39 | 46.39 | 46.05 | 46.19 | 46.19 | -0.47% | 67,213 |
| Jul 7, 2025 | 46.50 | 46.50 | 46.40 | 46.41 | 46.41 | -0.02% | 40,714 |
| Jul 4, 2025 | 46.36 | 46.42 | 46.30 | 46.42 | 46.42 | - | 38,770 |
| Jul 3, 2025 | 46.41 | 46.44 | 46.39 | 46.42 | 46.42 | -0.09% | 65,049 |
| Jul 2, 2025 | 46.50 | 46.50 | 46.44 | 46.46 | 46.46 | -0.21% | 83,386 |
| Jul 1, 2025 | 46.50 | 46.58 | 46.42 | 46.56 | 46.56 | -0.89% | 67,205 |
| Jun 30, 2025 | 47.00 | 47.00 | 46.92 | 46.98 | 46.44 | 0.02% | 420,057 |
| Jun 27, 2025 | 47.06 | 47.06 | 46.96 | 46.97 | 46.43 | -0.19% | 67,831 |
| Jun 26, 2025 | 47.06 | 47.11 | 47.04 | 47.06 | 46.52 | 0.04% | 71,634 |