Vanguard Australian Property Securities Index ETF (ASX:VAP)
Australia · Delayed Price · Currency is AUD 104.68
-0.12 (-0.11%)
Oct 17, 2025, 3:59 PM AEST
ASX:VAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 104.51 | 105.21 | 104.46 | 105.02 | - | 0.21% | 15,595 |
| Oct 16, 2025 | 102.58 | 105.25 | 102.58 | 104.80 | 104.80 | 2.57% | 92,675 |
| Oct 15, 2025 | 102.71 | 103.13 | 101.93 | 102.17 | 102.17 | 0.25% | 33,925 |
| Oct 14, 2025 | 102.55 | 102.58 | 101.14 | 101.92 | 101.92 | -0.73% | 33,667 |
| Oct 13, 2025 | 102.48 | 102.97 | 101.50 | 102.67 | 102.67 | -0.21% | 37,764 |
| Oct 10, 2025 | 103.48 | 103.48 | 102.37 | 102.89 | 102.89 | -0.01% | 23,663 |
| Oct 9, 2025 | 103.25 | 104.28 | 102.44 | 102.90 | 102.90 | 0.09% | 31,738 |
| Oct 8, 2025 | 103.80 | 104.03 | 102.81 | 102.81 | 102.81 | -0.97% | 29,021 |
| Oct 7, 2025 | 104.00 | 104.60 | 103.35 | 103.82 | 103.82 | -0.36% | 35,496 |
| Oct 6, 2025 | 105.00 | 105.03 | 104.10 | 104.20 | 104.20 | -0.33% | 27,374 |
| Oct 5, 2025 | 105.00 | 105.03 | 104.51 | 104.55 | 104.55 | 0.24% | 11,330 |
| Oct 3, 2025 | 104.69 | 104.69 | 103.71 | 104.30 | 104.30 | 0.31% | 44,126 |
| Oct 2, 2025 | 103.01 | 104.29 | 102.82 | 103.98 | 103.98 | 1.42% | 24,123 |
| Oct 1, 2025 | 102.60 | 102.99 | 101.68 | 102.52 | 102.52 | -0.06% | 24,241 |
| Sep 30, 2025 | 103.00 | 103.01 | 102.29 | 102.58 | 102.29 | -0.14% | 34,677 |
| Sep 29, 2025 | 103.49 | 103.49 | 102.40 | 102.72 | 102.43 | 0.21% | 23,824 |
| Sep 26, 2025 | 102.93 | 103.28 | 102.24 | 102.50 | 102.21 | -0.42% | 24,788 |
| Sep 25, 2025 | 103.54 | 103.54 | 102.04 | 102.93 | 102.64 | -0.57% | 37,253 |
| Sep 24, 2025 | 104.00 | 104.00 | 103.12 | 103.52 | 103.23 | 0.02% | 27,548 |
| Sep 23, 2025 | 104.24 | 104.52 | 103.50 | 103.50 | 103.21 | -0.71% | 52,851 |
| Sep 22, 2025 | 104.55 | 105.00 | 103.79 | 104.24 | 103.95 | -0.30% | 39,069 |
| Sep 19, 2025 | 104.75 | 105.38 | 104.55 | 104.55 | 104.26 | 0.12% | 27,128 |
| Sep 18, 2025 | 104.50 | 104.70 | 103.36 | 104.42 | 104.13 | -0.12% | 25,386 |
| Sep 17, 2025 | 106.00 | 106.00 | 104.55 | 104.55 | 104.26 | -1.39% | 27,389 |
| Sep 16, 2025 | 106.90 | 106.90 | 105.61 | 106.02 | 105.72 | -0.39% | 43,708 |
| Sep 15, 2025 | 106.00 | 106.64 | 105.07 | 106.43 | 106.13 | 0.27% | 35,806 |
| Sep 12, 2025 | 104.94 | 106.22 | 104.80 | 106.14 | 105.84 | 1.33% | 32,309 |
| Sep 11, 2025 | 103.49 | 105.18 | 103.49 | 104.75 | 104.46 | 1.23% | 28,412 |
| Sep 10, 2025 | 102.90 | 104.10 | 102.90 | 103.48 | 103.19 | 0.55% | 25,152 |
| Sep 9, 2025 | 104.05 | 104.22 | 102.91 | 102.91 | 102.62 | -1.10% | 33,991 |
| Sep 8, 2025 | 104.15 | 104.36 | 103.80 | 104.05 | 103.76 | 0.20% | 31,074 |
| Sep 5, 2025 | 103.00 | 104.15 | 103.00 | 103.84 | 103.55 | 1.33% | 26,907 |
| Sep 4, 2025 | 101.68 | 102.75 | 101.68 | 102.48 | 102.19 | 1.40% | 41,848 |
| Sep 3, 2025 | 103.75 | 103.75 | 101.07 | 101.07 | 100.78 | -2.76% | 38,566 |
| Sep 2, 2025 | 105.30 | 105.39 | 103.70 | 103.94 | 103.65 | -1.39% | 29,253 |
| Sep 1, 2025 | 105.81 | 105.99 | 104.50 | 105.40 | 105.10 | 0.16% | 34,051 |
| Aug 29, 2025 | 106.00 | 106.44 | 105.23 | 105.23 | 104.93 | -0.98% | 35,399 |
| Aug 28, 2025 | 105.50 | 106.46 | 105.27 | 106.27 | 105.97 | 0.92% | 50,833 |
| Aug 27, 2025 | 106.89 | 106.89 | 104.69 | 105.30 | 105.00 | -0.02% | 25,231 |
| Aug 26, 2025 | 106.10 | 107.18 | 105.32 | 105.32 | 105.02 | -0.39% | 38,640 |
| Aug 25, 2025 | 105.93 | 106.00 | 105.30 | 105.73 | 105.43 | 0.70% | 41,155 |
| Aug 22, 2025 | 106.75 | 106.75 | 105.00 | 105.00 | 104.70 | -1.34% | 24,882 |
| Aug 21, 2025 | 107.02 | 108.29 | 105.90 | 106.43 | 106.13 | -0.16% | 38,946 |
| Aug 20, 2025 | 105.10 | 106.95 | 105.10 | 106.60 | 106.30 | 1.67% | 35,311 |
| Aug 19, 2025 | 104.00 | 104.85 | 104.00 | 104.85 | 104.55 | 0.01% | 30,838 |
| Aug 18, 2025 | 104.00 | 105.00 | 104.00 | 104.84 | 104.54 | 0.61% | 28,958 |
| Aug 15, 2025 | 104.00 | 104.79 | 103.95 | 104.20 | 103.91 | 0.24% | 37,400 |
| Aug 14, 2025 | 103.50 | 104.56 | 103.42 | 103.95 | 103.66 | 0.62% | 36,638 |
| Aug 13, 2025 | 103.44 | 103.79 | 102.74 | 103.31 | 103.02 | -0.13% | 29,156 |
| Aug 12, 2025 | 103.00 | 103.53 | 102.80 | 103.44 | 103.15 | 0.62% | 33,983 |