Skip to main content
logo
Vanguard Australian Shares Index ETF (ASX:VAS)
Australia flag Australia · Delayed Price · Currency is AUD
107.64
+0.51 (0.48%)
May 22, 2026, 4:18 PM AEST

ASX:VAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026107.65107.91107.46107.64107.640.48%416,780
May 21, 2026107.09107.58106.99107.13107.131.44%253,742
May 20, 2026106.75106.80105.48105.61105.61-1.26%2,157,235
May 19, 2026106.69107.08106.49106.96106.961.04%1,022,055
May 18, 2026107.00107.00105.72105.86105.86-1.43%532,772
May 15, 2026107.68108.11107.07107.40107.400.13%353,592
May 14, 2026107.16107.50106.97107.26107.26-0.12%510,547
May 13, 2026107.34107.62106.77107.39107.39-0.39%366,579
May 12, 2026108.30108.30107.12107.81107.81-0.39%399,653
May 11, 2026108.04108.23107.44108.23108.23-0.30%336,632
May 8, 2026108.88109.32108.22108.56108.56-1.34%273,341
May 7, 2026109.87110.26109.80110.04110.041.06%388,351
May 6, 2026108.26108.92107.98108.89108.891.21%271,513
May 5, 2026107.13107.59106.81107.59107.59-0.15%312,388
May 4, 2026108.12108.29107.51107.75107.75-0.40%261,805
May 1, 2026108.56108.65107.96108.18108.180.76%888,785
Apr 30, 2026107.11107.63107.00107.36107.36-0.30%1,343,181
Apr 29, 2026107.50108.03107.32107.68107.68-0.26%1,935,802
Apr 28, 2026107.99108.24107.68107.96107.96-0.51%454,410
Apr 27, 2026108.36108.77108.10108.51108.51-0.35%392,620
Apr 24, 2026109.11109.13108.27108.89108.89-0.09%384,049
Apr 23, 2026109.22109.39108.36108.99108.99-0.48%694,229
Apr 22, 2026110.33110.33109.52109.52109.52-1.17%445,397
Apr 21, 2026111.19111.25110.40110.82110.82-0.11%202,633
Apr 20, 2026110.74111.00110.25110.94110.940.14%188,419
Apr 17, 2026110.81110.84110.26110.79110.79-0.14%345,226
Apr 16, 2026111.55111.63110.73110.94110.94-0.17%299,702
Apr 15, 2026111.53111.64111.05111.13111.130.08%277,725
Apr 14, 2026111.73111.78110.80111.04111.040.60%226,503
Apr 13, 2026110.46110.64110.04110.38110.38-0.42%226,503
Apr 10, 2026110.48110.90110.24110.85110.85-0.19%300,306
Apr 9, 2026110.35111.06110.14111.06111.060.21%613,084
Apr 8, 2026110.61111.39110.55110.83110.832.71%613,084
Apr 7, 2026107.50109.06107.42107.91107.911.57%259,576
Apr 2, 2026107.50108.05106.03106.24106.24-0.92%359,407
Apr 1, 2026106.64107.23106.50107.23107.232.16%396,469
Mar 31, 2026105.53106.66104.92105.81104.960.20%396,469
Mar 30, 2026105.26105.60104.54105.60104.75-284,211
Mar 29, 2026105.26105.60104.54105.60104.75-0.67%284,211
Mar 27, 2026106.00106.31105.48106.31105.46-0.05%530,528
Mar 26, 2026106.53106.82106.14106.36105.51-0.12%530,528
Mar 25, 2026105.88106.95105.71106.49105.641.82%358,887
Mar 24, 2026106.23106.29104.50104.59103.750.14%386,070
Mar 23, 2026103.37104.81103.21104.44103.60-519,548
Mar 22, 2026103.37104.81103.21104.44103.60-0.73%519,548
Mar 20, 2026105.92106.14105.20105.20104.36-0.77%611,118
Mar 19, 2026106.50106.50105.92106.02105.17-1.74%340,972
Mar 18, 2026107.63108.04107.36107.89107.030.33%301,625
Mar 17, 2026107.68107.80107.03107.55106.680.37%309,773
Mar 16, 2026106.99107.60106.89107.15106.29-0.37%342,762