Vanguard FTSE Asia ex Japan Shares Index ETF (ASX:VAE)
Australia
· Delayed Price · Currency is AUD 93.42
-3.31 (-3.42%)
At close: Mar 9, 2026
ASX:VAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.36 | 96.70 | 92.91 | 93.42 | 93.42 | -3.42% | 32,850 |
| Mar 6, 2026 | 96.80 | 97.24 | 95.36 | 96.73 | 96.73 | -0.28% | 10,281 |
| Mar 5, 2026 | 96.10 | 97.69 | 96.10 | 97.00 | 97.00 | 1.76% | 12,808 |
| Mar 4, 2026 | 97.77 | 97.79 | 94.84 | 95.32 | 95.32 | -3.18% | 22,442 |
| Mar 3, 2026 | 101.36 | 101.40 | 98.21 | 98.45 | 98.45 | -2.88% | 13,124 |
| Mar 2, 2026 | 102.00 | 102.30 | 100.75 | 101.37 | 101.37 | -0.81% | 22,569 |
| Feb 27, 2026 | 102.51 | 102.80 | 101.93 | 102.20 | 102.20 | -0.75% | 10,922 |
| Feb 26, 2026 | 104.29 | 104.29 | 102.97 | 102.97 | 102.97 | -0.29% | 9,705 |
| Feb 25, 2026 | 102.00 | 103.36 | 102.00 | 103.27 | 103.27 | 1.48% | 14,568 |
| Feb 24, 2026 | 101.62 | 102.00 | 101.20 | 101.76 | 101.76 | 0.55% | 13,618 |
| Feb 23, 2026 | 101.51 | 101.98 | 101.01 | 101.20 | 101.20 | 0.30% | 12,391 |
| Feb 20, 2026 | 100.82 | 100.96 | 100.05 | 100.90 | 100.90 | 0.06% | 12,316 |
| Feb 19, 2026 | 100.50 | 100.98 | 100.30 | 100.84 | 100.84 | 0.81% | 8,902 |
| Feb 18, 2026 | 99.80 | 100.22 | 99.58 | 100.03 | 100.03 | 0.31% | 11,941 |
| Feb 17, 2026 | 100.96 | 100.96 | 99.46 | 99.72 | 99.72 | -0.35% | 14,366 |
| Feb 16, 2026 | 101.08 | 101.08 | 99.27 | 100.07 | 100.07 | 0.56% | 14,868 |
| Feb 13, 2026 | 101.00 | 101.00 | 99.20 | 99.51 | 99.51 | -0.50% | 18,686 |
| Feb 12, 2026 | 99.99 | 100.20 | 99.50 | 100.01 | 100.01 | 0.60% | 11,712 |
| Feb 11, 2026 | 99.42 | 99.42 | 99.10 | 99.41 | 99.41 | 0.30% | 7,492 |
| Feb 10, 2026 | 98.50 | 99.84 | 98.50 | 99.11 | 99.11 | 0.82% | 9,702 |
| Feb 9, 2026 | 98.10 | 99.56 | 98.00 | 98.30 | 98.30 | 0.54% | 8,887 |
| Feb 6, 2026 | 98.29 | 98.29 | 96.51 | 97.77 | 97.77 | 0.33% | 10,721 |
| Feb 5, 2026 | 98.19 | 98.19 | 97.01 | 97.45 | 97.45 | -1.04% | 11,534 |
| Feb 4, 2026 | 98.48 | 98.56 | 97.70 | 98.47 | 98.47 | 0.61% | 10,351 |
| Feb 3, 2026 | 98.31 | 99.75 | 97.51 | 97.87 | 97.87 | 0.97% | 7,762 |
| Feb 2, 2026 | 99.97 | 99.97 | 96.30 | 96.93 | 96.93 | -1.99% | 18,946 |
| Jan 30, 2026 | 98.93 | 99.59 | 98.75 | 98.90 | 98.90 | -0.05% | 11,674 |
| Jan 29, 2026 | 99.80 | 99.80 | 98.80 | 98.95 | 98.95 | -1.54% | 13,793 |
| Jan 28, 2026 | 99.15 | 100.50 | 98.89 | 100.50 | 100.50 | 1.35% | 11,894 |
| Jan 27, 2026 | 99.99 | 99.99 | 98.19 | 99.16 | 99.16 | 0.26% | 21,901 |
| Jan 23, 2026 | 98.95 | 99.34 | 98.90 | 98.90 | 98.90 | -0.02% | 6,553 |
| Jan 22, 2026 | 100.00 | 100.99 | 98.83 | 98.92 | 98.92 | -0.71% | 11,991 |
| Jan 21, 2026 | 99.09 | 99.79 | 98.70 | 99.63 | 99.63 | -0.26% | 10,458 |
| Jan 20, 2026 | 100.87 | 101.02 | 99.89 | 99.89 | 99.89 | -0.90% | 12,863 |
| Jan 19, 2026 | 101.05 | 101.38 | 100.14 | 100.80 | 100.80 | -0.27% | 13,733 |
| Jan 16, 2026 | 101.05 | 101.59 | 100.74 | 101.07 | 101.07 | 0.48% | 10,570 |
| Jan 15, 2026 | 100.87 | 100.92 | 100.36 | 100.59 | 100.59 | 0.27% | 12,085 |
| Jan 14, 2026 | 100.25 | 100.64 | 100.10 | 100.32 | 100.32 | 0.45% | 6,946 |
| Jan 13, 2026 | 100.50 | 100.52 | 99.52 | 99.87 | 99.87 | 0.61% | 7,453 |
| Jan 12, 2026 | 99.12 | 100.10 | 99.01 | 99.26 | 99.26 | 0.45% | 8,856 |
| Jan 9, 2026 | 99.11 | 99.12 | 98.50 | 98.82 | 98.82 | -0.30% | 6,125 |
| Jan 8, 2026 | 99.00 | 99.31 | 98.65 | 99.12 | 99.12 | 0.50% | 6,138 |
| Jan 7, 2026 | 99.39 | 99.56 | 98.40 | 98.63 | 98.63 | -0.66% | 10,815 |
| Jan 6, 2026 | 99.37 | 99.37 | 98.27 | 99.29 | 99.29 | 0.28% | 8,216 |
| Jan 5, 2026 | 97.78 | 99.31 | 97.58 | 99.01 | 99.01 | 2.15% | 19,202 |
| Jan 2, 2026 | 96.57 | 96.93 | 95.48 | 96.93 | 96.93 | 1.21% | 6,159 |
| Dec 31, 2025 | 95.80 | 95.90 | 95.40 | 95.77 | 95.53 | 0.28% | 3,555 |
| Dec 30, 2025 | 96.00 | 96.00 | 95.13 | 95.50 | 95.26 | -0.24% | 2,530 |
| Dec 29, 2025 | 94.72 | 95.80 | 94.71 | 95.73 | 95.49 | 1.13% | 8,749 |
| Dec 24, 2025 | 94.95 | 95.22 | 94.22 | 94.66 | 94.43 | -0.31% | 5,838 |
| Dec 23, 2025 | 95.06 | 95.21 | 94.10 | 94.95 | 94.71 | 0.33% | 6,677 |
| Dec 22, 2025 | 95.07 | 95.74 | 94.64 | 94.64 | 94.41 | 0.67% | 7,621 |
| Dec 19, 2025 | 94.00 | 94.56 | 93.59 | 94.01 | 93.78 | 0.60% | 5,303 |
| Dec 18, 2025 | 93.12 | 93.76 | 93.12 | 93.45 | 93.22 | 0.35% | 6,376 |
| Dec 17, 2025 | 93.99 | 93.99 | 93.08 | 93.12 | 92.89 | 0.06% | 6,293 |
| Dec 16, 2025 | 94.06 | 94.06 | 92.72 | 93.06 | 92.83 | -1.21% | 10,233 |
| Dec 15, 2025 | 94.59 | 94.64 | 93.60 | 94.20 | 93.97 | -0.46% | 11,145 |
| Dec 12, 2025 | 95.26 | 95.26 | 94.52 | 94.64 | 94.41 | 0.06% | 4,400 |
| Dec 11, 2025 | 95.74 | 95.74 | 94.35 | 94.58 | 94.35 | -0.34% | 4,552 |
| Dec 10, 2025 | 95.17 | 95.17 | 94.56 | 94.90 | 94.66 | 0.42% | 5,810 |
| Dec 9, 2025 | 95.49 | 95.60 | 94.50 | 94.50 | 94.27 | -0.74% | 9,149 |
| Dec 8, 2025 | 95.40 | 95.55 | 95.20 | 95.20 | 94.96 | 0.05% | 4,971 |
| Dec 5, 2025 | 94.71 | 95.15 | 94.71 | 95.15 | 94.91 | 0.59% | 3,551 |
| Dec 4, 2025 | 95.50 | 95.56 | 94.20 | 94.59 | 94.36 | -0.76% | 6,093 |
| Dec 3, 2025 | 95.70 | 95.86 | 95.30 | 95.31 | 95.07 | -0.24% | 8,202 |
| Dec 2, 2025 | 96.00 | 96.69 | 95.54 | 95.54 | 95.30 | 0.29% | 3,014 |
| Dec 1, 2025 | 96.41 | 96.95 | 95.24 | 95.26 | 95.02 | -0.79% | 6,020 |
| Nov 28, 2025 | 96.30 | 96.32 | 95.71 | 96.02 | 95.78 | -0.27% | 7,915 |
| Nov 27, 2025 | 96.90 | 96.94 | 95.94 | 96.28 | 96.04 | 0.08% | 3,451 |
| Nov 26, 2025 | 96.76 | 96.76 | 95.94 | 96.20 | 95.96 | 0.60% | 7,258 |
| Nov 25, 2025 | 95.12 | 96.57 | 95.12 | 95.63 | 95.39 | 1.00% | 8,187 |
| Nov 24, 2025 | 95.20 | 96.09 | 94.55 | 94.68 | 94.45 | -0.49% | 16,155 |
| Nov 21, 2025 | 95.80 | 96.04 | 95.01 | 95.15 | 94.91 | -1.91% | 9,890 |
| Nov 20, 2025 | 96.02 | 97.48 | 96.02 | 97.00 | 96.76 | 1.62% | 8,702 |
| Nov 19, 2025 | 96.16 | 96.23 | 95.33 | 95.45 | 95.21 | -0.72% | 15,209 |
| Nov 18, 2025 | 97.45 | 97.45 | 96.08 | 96.14 | 95.90 | -1.39% | 19,860 |
| Nov 17, 2025 | 97.20 | 97.97 | 97.20 | 97.50 | 97.26 | 0.24% | 7,864 |
| Nov 14, 2025 | 98.08 | 98.55 | 97.27 | 97.27 | 97.03 | -1.31% | 18,649 |
| Nov 13, 2025 | 98.92 | 98.96 | 98.08 | 98.56 | 98.32 | -0.40% | 14,673 |
| Nov 12, 2025 | 99.00 | 99.95 | 98.41 | 98.96 | 98.71 | 1.21% | 13,090 |
| Nov 11, 2025 | 98.25 | 98.85 | 97.78 | 97.78 | 97.54 | -0.48% | 7,754 |
| Nov 10, 2025 | 97.99 | 98.25 | 97.56 | 98.25 | 98.01 | 0.67% | 5,043 |
| Nov 7, 2025 | 98.34 | 98.95 | 97.49 | 97.60 | 97.36 | -0.62% | 11,473 |
| Nov 6, 2025 | 97.80 | 98.57 | 97.66 | 98.21 | 97.97 | 1.04% | 9,807 |
| Nov 5, 2025 | 98.29 | 98.29 | 96.40 | 97.20 | 96.96 | -1.14% | 35,962 |
| Nov 4, 2025 | 99.00 | 99.00 | 98.30 | 98.32 | 98.08 | 0.19% | 31,951 |
| Nov 3, 2025 | 98.49 | 98.53 | 98.11 | 98.13 | 97.89 | -0.37% | 16,566 |
| Oct 31, 2025 | 98.76 | 98.89 | 98.20 | 98.49 | 98.25 | 0.42% | 52,020 |
| Oct 30, 2025 | 98.60 | 99.46 | 98.08 | 98.08 | 97.84 | 0.02% | 9,483 |
| Oct 29, 2025 | 98.22 | 98.64 | 98.06 | 98.06 | 97.82 | -0.13% | 10,321 |
| Oct 28, 2025 | 98.98 | 99.05 | 98.01 | 98.19 | 97.95 | -0.47% | 10,199 |
| Oct 27, 2025 | 99.23 | 99.25 | 98.44 | 98.65 | 98.41 | 0.43% | 11,328 |
| Oct 24, 2025 | 97.35 | 98.24 | 97.31 | 98.23 | 97.99 | 0.90% | 4,645 |
| Oct 23, 2025 | 97.50 | 97.61 | 96.92 | 97.35 | 97.11 | 0.31% | 17,273 |
| Oct 22, 2025 | 97.33 | 97.49 | 97.04 | 97.05 | 96.81 | -1.11% | 9,447 |
| Oct 21, 2025 | 97.50 | 98.33 | 97.50 | 98.14 | 97.90 | 1.30% | 5,687 |
| Oct 20, 2025 | 96.78 | 97.28 | 96.25 | 96.88 | 96.64 | 0.43% | 7,639 |
| Oct 17, 2025 | 97.14 | 97.14 | 96.39 | 96.47 | 96.23 | -0.24% | 6,393 |
| Oct 16, 2025 | 96.01 | 97.12 | 96.00 | 96.70 | 96.46 | 1.52% | 7,034 |
| Oct 15, 2025 | 94.90 | 95.25 | 94.20 | 95.25 | 95.01 | 0.59% | 9,239 |