Vanguard Australian Shares Index ETF (ASX:VAS)
Australia · Delayed Price · Currency is AUD 109.58
+0.97 (0.89%)
Aug 6, 2025, 3:39 PM AEST
ASX:VAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 108.71 | 109.31 | 108.70 | 109.13 | - | 0.48% | 115,110 |
| Aug 5, 2025 | 108.14 | 108.67 | 108.07 | 108.61 | 108.61 | 1.24% | 143,069 |
| Aug 4, 2025 | 106.94 | 107.28 | 106.87 | 107.28 | 107.28 | 0.03% | 218,736 |
| Aug 1, 2025 | 107.46 | 107.54 | 107.05 | 107.25 | 107.25 | -0.87% | 207,955 |
| Jul 31, 2025 | 107.96 | 108.35 | 107.69 | 108.19 | 108.19 | -0.20% | 187,560 |
| Jul 30, 2025 | 107.65 | 108.62 | 107.50 | 108.41 | 108.41 | 0.63% | 308,613 |
| Jul 29, 2025 | 107.12 | 107.78 | 107.03 | 107.73 | 107.73 | - | 161,655 |
| Jul 28, 2025 | 107.49 | 107.80 | 107.46 | 107.73 | 107.73 | 0.38% | 243,510 |
| Jul 25, 2025 | 107.52 | 107.56 | 107.22 | 107.32 | 107.32 | -0.46% | 147,138 |
| Jul 24, 2025 | 108.39 | 108.50 | 107.67 | 107.82 | 107.82 | -0.31% | 551,515 |
| Jul 23, 2025 | 107.95 | 108.33 | 107.70 | 108.15 | 108.15 | 0.65% | 345,626 |
| Jul 22, 2025 | 107.62 | 107.87 | 107.13 | 107.45 | 107.45 | 0.16% | 195,582 |
| Jul 21, 2025 | 108.00 | 108.04 | 107.02 | 107.28 | 107.28 | -1.01% | 286,791 |
| Jul 18, 2025 | 107.44 | 108.65 | 107.30 | 108.37 | 108.37 | 1.34% | 323,619 |
| Jul 17, 2025 | 106.48 | 106.98 | 106.39 | 106.94 | 106.94 | 0.95% | 306,111 |
| Jul 16, 2025 | 106.02 | 106.20 | 105.74 | 105.93 | 105.93 | -0.81% | 335,806 |
| Jul 15, 2025 | 106.71 | 106.87 | 106.34 | 106.80 | 106.80 | 0.75% | 157,550 |
| Jul 14, 2025 | 105.92 | 106.29 | 105.85 | 106.01 | 106.01 | -0.11% | 146,460 |
| Jul 11, 2025 | 106.71 | 106.73 | 105.98 | 106.13 | 106.13 | -0.10% | 338,380 |
| Jul 10, 2025 | 106.20 | 106.54 | 106.10 | 106.24 | 106.24 | 0.58% | 288,038 |
| Jul 9, 2025 | 106.03 | 106.08 | 105.50 | 105.63 | 105.63 | -0.51% | 226,269 |
| Jul 8, 2025 | 105.87 | 106.52 | 105.76 | 106.17 | 106.17 | -0.03% | 334,223 |
| Jul 7, 2025 | 106.47 | 106.62 | 106.06 | 106.20 | 106.20 | -0.18% | 251,230 |
| Jul 4, 2025 | 106.55 | 106.63 | 106.27 | 106.39 | 106.39 | 0.07% | 213,981 |
| Jul 3, 2025 | 106.52 | 106.60 | 105.68 | 106.32 | 106.32 | -0.04% | 188,957 |
| Jul 2, 2025 | 106.01 | 106.56 | 105.65 | 106.36 | 106.36 | 0.64% | 263,307 |
| Jul 1, 2025 | 106.32 | 106.32 | 105.68 | 105.68 | 105.68 | -0.64% | 178,536 |
| Jun 30, 2025 | 106.28 | 106.76 | 106.13 | 106.36 | 105.71 | 0.33% | 199,671 |
| Jun 27, 2025 | 106.89 | 107.11 | 106.01 | 106.01 | 105.36 | -0.24% | 180,554 |
| Jun 26, 2025 | 106.14 | 106.39 | 106.05 | 106.26 | 105.61 | -0.04% | 228,945 |
| Jun 25, 2025 | 106.37 | 106.53 | 106.16 | 106.30 | 105.65 | -0.02% | 242,847 |
| Jun 24, 2025 | 106.14 | 106.52 | 106.10 | 106.32 | 105.67 | 0.97% | 246,943 |
| Jun 23, 2025 | 105.38 | 105.41 | 104.57 | 105.30 | 104.66 | -0.37% | 193,745 |
| Jun 20, 2025 | 106.00 | 106.01 | 105.20 | 105.69 | 105.04 | -0.23% | 246,608 |
| Jun 19, 2025 | 106.00 | 106.11 | 105.66 | 105.93 | 105.28 | -0.06% | 275,562 |
| Jun 18, 2025 | 105.97 | 106.31 | 105.90 | 105.99 | 105.34 | -0.11% | 213,136 |
| Jun 17, 2025 | 106.11 | 106.50 | 105.95 | 106.11 | 105.46 | -0.08% | 361,795 |
| Jun 16, 2025 | 106.33 | 106.60 | 106.11 | 106.20 | 105.55 | - | 211,699 |
| Jun 13, 2025 | 106.75 | 106.78 | 105.92 | 106.20 | 105.55 | -0.23% | 442,411 |
| Jun 12, 2025 | 107.03 | 107.11 | 106.44 | 106.44 | 105.79 | -0.30% | 330,667 |
| Jun 11, 2025 | 107.11 | 107.39 | 106.76 | 106.76 | 106.11 | 0.07% | 267,787 |
| Jun 10, 2025 | 106.11 | 106.78 | 105.99 | 106.69 | 106.04 | 0.81% | 425,770 |
| Jun 6, 2025 | 106.27 | 106.37 | 105.83 | 105.83 | 105.18 | -0.30% | 177,867 |
| Jun 5, 2025 | 106.30 | 106.50 | 106.03 | 106.15 | 105.50 | 0.02% | 312,739 |
| Jun 4, 2025 | 105.57 | 106.25 | 105.57 | 106.13 | 105.48 | 0.88% | 313,279 |
| Jun 3, 2025 | 105.20 | 105.40 | 104.86 | 105.20 | 104.56 | 0.59% | 248,513 |
| Jun 2, 2025 | 104.74 | 104.85 | 104.46 | 104.58 | 103.94 | -0.18% | 470,777 |
| May 30, 2025 | 104.00 | 104.97 | 104.00 | 104.77 | 104.13 | 0.23% | 261,009 |
| May 29, 2025 | 104.88 | 104.90 | 104.34 | 104.53 | 103.89 | 0.21% | 393,286 |
| May 28, 2025 | 104.97 | 105.09 | 104.31 | 104.31 | 103.67 | -0.16% | 178,977 |