Skip to main content
logo
Vanguard Australian Shares Index ETF (ASX:VAS)
Australia flag Australia · Delayed Price · Currency is AUD
108.90
-0.09 (-0.08%)
At close: Dec 31, 2025

ASX:VAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025108.97109.15108.60108.93--0.06%65,204
Dec 30, 2025109.01109.41108.85108.99108.990.06%95,374
Dec 29, 2025109.50109.64108.88108.92108.92-0.42%195,729
Dec 24, 2025109.59109.63109.05109.38109.38-0.34%132,883
Dec 23, 2025108.73109.88108.73109.75109.751.11%211,210
Dec 22, 2025108.12108.70108.00108.55108.550.98%315,721
Dec 19, 2025107.54107.79107.35107.50107.500.48%390,166
Dec 18, 2025106.53107.04106.53106.99106.990.06%595,292
Dec 17, 2025106.99107.10106.49106.93106.93-0.16%477,631
Dec 16, 2025107.60108.00106.80107.10107.10-0.34%324,164
Dec 15, 2025107.77107.99107.39107.47107.47-0.79%308,390
Dec 12, 2025108.00108.45107.90108.33108.331.17%187,344
Dec 11, 2025107.56107.98106.85107.08107.080.17%323,592
Dec 10, 2025107.28107.30106.65106.90106.90-0.05%328,659
Dec 9, 2025107.16107.44106.83106.95106.95-0.46%256,958
Dec 8, 2025107.21107.47107.04107.44107.44-0.10%322,999
Dec 5, 2025107.33107.63107.09107.55107.550.20%228,915
Dec 4, 2025107.29107.34106.74107.33107.330.26%237,600
Dec 3, 2025107.05107.50106.85107.05107.050.15%286,472
Dec 2, 2025106.78107.19106.78106.89106.890.18%292,969
Dec 1, 2025107.33107.47106.70106.70106.70-0.58%190,365
Nov 28, 2025107.20107.55106.96107.32107.32-0.07%328,445
Nov 27, 2025107.53107.78107.18107.40107.400.15%185,684
Nov 26, 2025107.31107.67107.02107.24107.240.90%212,674
Nov 25, 2025106.59106.72105.94106.28106.280.23%238,882
Nov 24, 2025105.76106.19105.62106.04106.041.20%317,170
Nov 21, 2025105.00105.14104.28104.78104.78-1.58%519,681
Nov 20, 2025105.67106.70105.67106.46106.461.31%463,806
Nov 19, 2025105.54105.74105.08105.08105.08-0.31%463,562
Nov 18, 2025107.00107.00105.22105.41105.41-1.99%558,049
Nov 17, 2025107.20107.58106.98107.55107.550.13%333,661
Nov 14, 2025108.39108.39107.10107.41107.41-1.32%10,416,540
Nov 13, 2025109.55109.62108.26108.85108.85-0.49%339,900
Nov 12, 2025109.99110.00109.39109.39109.39-0.26%256,097
Nov 11, 2025110.20110.35109.64109.68109.680.02%311,446
Nov 10, 2025109.15109.69109.01109.66109.660.76%258,411
Nov 7, 2025109.46109.70108.71108.83108.83-0.69%183,947
Nov 6, 2025109.77110.00109.33109.59109.590.27%158,790
Nov 5, 2025109.44109.62108.48109.30109.30-0.09%383,674
Nov 4, 2025110.21110.36109.25109.40109.40-0.91%331,232
Nov 3, 2025110.12110.46109.66110.41110.410.05%397,786
Oct 31, 2025110.61111.05110.36110.36110.360.03%286,681
Oct 30, 2025110.45110.82110.23110.33110.33-0.51%420,055
Oct 29, 2025112.00112.00110.80110.89110.89-0.84%317,129
Oct 28, 2025112.22112.42111.78111.83111.83-0.51%265,300
Oct 27, 2025112.49112.80112.26112.40112.400.36%167,002
Oct 24, 2025112.39112.42111.87112.00112.00-0.16%189,225
Oct 23, 2025111.88112.27111.60112.18112.180.18%244,427
Oct 22, 2025112.25112.26111.60111.98111.98-0.74%237,823
Oct 21, 2025112.64113.17112.45112.82112.820.72%243,429