Skip to main content
logo
Vanguard Australian Shares Index ETF (ASX:VAS)
Australia flag Australia · Delayed Price · Currency is AUD
109.93
+0.19 (0.17%)
Sep 25, 2025, 4:21 PM AEST

ASX:VAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2025109.63110.25109.47109.93109.930.17%244,565
Sep 24, 2025110.41110.43109.55109.74109.74-0.97%361,327
Sep 23, 2025110.61111.24110.42110.81110.810.40%178,682
Sep 22, 2025110.34110.89110.16110.37110.370.47%221,908
Sep 19, 2025110.25110.59109.85109.85109.850.24%194,690
Sep 18, 2025110.22110.22109.41109.59109.59-0.68%288,105
Sep 17, 2025110.84111.00110.23110.34110.34-0.76%271,898
Sep 16, 2025111.00111.30111.00111.18111.180.37%232,925
Sep 15, 2025110.31110.84110.01110.77110.77-0.14%178,463
Sep 12, 2025110.63111.23110.62110.93110.930.70%247,272
Sep 11, 2025110.19110.36109.90110.16110.16-0.23%245,120
Sep 10, 2025110.01110.54109.96110.41110.410.30%440,668
Sep 9, 2025110.58110.58109.82110.08110.08-0.46%388,678
Sep 8, 2025110.77110.77110.29110.59110.59-0.30%337,313
Sep 5, 2025110.82111.02110.63110.92110.920.54%388,891
Sep 4, 2025109.65110.42109.63110.32110.321.19%406,001
Sep 3, 2025110.55110.61108.93109.02109.02-1.78%435,318
Sep 2, 2025111.01111.29110.80111.00111.00-0.13%182,614
Sep 1, 2025111.42111.60110.88111.14111.14-0.43%192,762
Aug 29, 2025111.61111.90111.35111.62111.62-0.11%284,609
Aug 28, 2025111.63111.75111.38111.74111.740.22%266,064
Aug 27, 2025111.59111.64111.11111.49111.490.37%687,235
Aug 26, 2025111.47111.68110.87111.08111.08-0.35%187,781
Aug 25, 2025112.35112.50111.44111.47111.470.10%182,004
Aug 22, 2025112.02112.10111.36111.36111.36-0.50%177,352
Aug 21, 2025111.28111.98111.19111.92111.921.08%241,334
Aug 20, 2025110.50111.11110.20110.72110.720.31%218,162
Aug 19, 2025110.66110.73110.16110.38110.38-0.55%366,691
Aug 18, 2025110.34111.06110.34110.99110.990.18%209,520
Aug 15, 2025110.03110.80109.92110.79110.790.71%174,940
Aug 14, 2025109.86110.32109.84110.01110.010.57%159,785
Aug 13, 2025110.22110.25109.21109.39109.39-0.57%208,195
Aug 12, 2025109.38110.03109.33110.02110.020.46%213,166
Aug 11, 2025109.26109.67109.19109.52109.520.41%145,674
Aug 8, 2025109.08109.39108.91109.07109.07-0.26%162,700
Aug 7, 2025109.58109.58109.21109.35109.35-0.12%171,075
Aug 6, 2025108.71109.59108.70109.48109.480.80%326,344
Aug 5, 2025108.14108.67108.07108.61108.611.24%148,371
Aug 4, 2025106.94107.28106.87107.28107.280.03%218,736
Aug 1, 2025107.46107.54107.05107.25107.25-0.87%207,955
Jul 31, 2025107.96108.35107.69108.19108.19-0.20%187,560
Jul 30, 2025107.65108.62107.50108.41108.410.63%308,613
Jul 29, 2025107.12107.78107.03107.73107.73-161,655
Jul 28, 2025107.49107.80107.46107.73107.730.38%243,510
Jul 25, 2025107.52107.56107.22107.32107.32-0.46%147,138
Jul 24, 2025108.39108.50107.67107.82107.82-0.31%551,515
Jul 23, 2025107.95108.33107.70108.15108.150.65%345,626
Jul 22, 2025107.62107.87107.13107.45107.450.16%195,582
Jul 21, 2025108.00108.04107.02107.28107.28-1.01%286,791
Jul 18, 2025107.44108.65107.30108.37108.371.34%323,619