Vanguard FTSE Asia ex Japan Shares Index ETF (ASX:VAE)
Australia
· Delayed Price · Currency is AUD 95.15
+0.56 (0.59%)
At close: Dec 5, 2025
ASX:VAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.71 | 95.15 | 94.71 | 95.15 | 95.15 | 0.59% | 3,551 |
| Dec 4, 2025 | 95.50 | 95.56 | 94.20 | 94.59 | 94.59 | -0.76% | 6,093 |
| Dec 3, 2025 | 95.70 | 95.86 | 95.30 | 95.31 | 95.31 | -0.24% | 8,202 |
| Dec 2, 2025 | 96.00 | 96.69 | 95.54 | 95.54 | 95.54 | 0.29% | 3,014 |
| Dec 1, 2025 | 96.41 | 96.95 | 95.24 | 95.26 | 95.26 | -0.79% | 6,020 |
| Nov 28, 2025 | 96.30 | 96.32 | 95.71 | 96.02 | 96.02 | -0.27% | 7,915 |
| Nov 27, 2025 | 96.90 | 96.94 | 95.94 | 96.28 | 96.28 | 0.08% | 3,451 |
| Nov 26, 2025 | 96.76 | 96.76 | 95.94 | 96.20 | 96.20 | 0.60% | 7,258 |
| Nov 25, 2025 | 95.12 | 96.57 | 95.12 | 95.63 | 95.63 | 1.00% | 8,187 |
| Nov 24, 2025 | 95.20 | 96.09 | 94.55 | 94.68 | 94.68 | -0.49% | 16,155 |
| Nov 21, 2025 | 95.80 | 96.04 | 95.01 | 95.15 | 95.15 | -1.91% | 9,890 |
| Nov 20, 2025 | 96.02 | 97.48 | 96.02 | 97.00 | 97.00 | 1.62% | 8,702 |
| Nov 19, 2025 | 96.16 | 96.23 | 95.33 | 95.45 | 95.45 | -0.72% | 15,209 |
| Nov 18, 2025 | 97.45 | 97.45 | 96.08 | 96.14 | 96.14 | -1.39% | 19,860 |
| Nov 17, 2025 | 97.20 | 97.97 | 97.20 | 97.50 | 97.50 | 0.24% | 7,864 |
| Nov 14, 2025 | 98.08 | 98.55 | 97.27 | 97.27 | 97.27 | -1.31% | 18,649 |
| Nov 13, 2025 | 98.92 | 98.96 | 98.08 | 98.56 | 98.56 | -0.40% | 14,673 |
| Nov 12, 2025 | 99.00 | 99.95 | 98.41 | 98.96 | 98.96 | 1.21% | 13,090 |
| Nov 11, 2025 | 98.25 | 98.85 | 97.78 | 97.78 | 97.78 | -0.48% | 7,754 |
| Nov 10, 2025 | 97.99 | 98.25 | 97.56 | 98.25 | 98.25 | 0.67% | 5,043 |
| Nov 7, 2025 | 98.34 | 98.95 | 97.49 | 97.60 | 97.60 | -0.62% | 11,473 |
| Nov 6, 2025 | 97.80 | 98.57 | 97.66 | 98.21 | 98.21 | 1.04% | 9,807 |
| Nov 5, 2025 | 98.29 | 98.29 | 96.40 | 97.20 | 97.20 | -1.14% | 35,962 |
| Nov 4, 2025 | 99.00 | 99.00 | 98.30 | 98.32 | 98.32 | 0.19% | 31,951 |
| Nov 3, 2025 | 98.49 | 98.53 | 98.11 | 98.13 | 98.13 | -0.37% | 16,566 |
| Oct 31, 2025 | 98.76 | 98.89 | 98.20 | 98.49 | 98.49 | 0.42% | 52,020 |
| Oct 30, 2025 | 98.60 | 99.46 | 98.08 | 98.08 | 98.08 | 0.02% | 9,483 |
| Oct 29, 2025 | 98.22 | 98.64 | 98.06 | 98.06 | 98.06 | -0.13% | 10,321 |
| Oct 28, 2025 | 98.98 | 99.05 | 98.01 | 98.19 | 98.19 | -0.47% | 10,199 |
| Oct 27, 2025 | 99.23 | 99.25 | 98.44 | 98.65 | 98.65 | 0.43% | 11,328 |
| Oct 24, 2025 | 97.35 | 98.24 | 97.31 | 98.23 | 98.23 | 0.90% | 4,645 |
| Oct 23, 2025 | 97.50 | 97.61 | 96.92 | 97.35 | 97.35 | 0.31% | 17,273 |
| Oct 22, 2025 | 97.33 | 97.49 | 97.04 | 97.05 | 97.05 | -1.11% | 9,447 |
| Oct 21, 2025 | 97.50 | 98.33 | 97.50 | 98.14 | 98.14 | 1.30% | 5,687 |
| Oct 20, 2025 | 96.78 | 97.28 | 96.25 | 96.88 | 96.88 | 0.43% | 7,639 |
| Oct 17, 2025 | 97.14 | 97.14 | 96.39 | 96.47 | 96.47 | -0.24% | 6,393 |
| Oct 16, 2025 | 96.01 | 97.12 | 96.00 | 96.70 | 96.70 | 1.52% | 7,034 |
| Oct 15, 2025 | 94.90 | 95.25 | 94.20 | 95.25 | 95.25 | 0.59% | 9,239 |
| Oct 14, 2025 | 94.70 | 95.75 | 94.55 | 94.69 | 94.69 | 0.91% | 15,753 |
| Oct 13, 2025 | 95.00 | 95.00 | 93.60 | 93.84 | 93.84 | -1.56% | 26,480 |
| Oct 10, 2025 | 95.92 | 96.02 | 95.26 | 95.33 | 95.33 | -0.33% | 13,983 |
| Oct 9, 2025 | 96.00 | 96.42 | 95.35 | 95.65 | 95.65 | - | 26,845 |
| Oct 8, 2025 | 95.89 | 96.02 | 95.06 | 95.65 | 95.65 | -0.53% | 23,293 |
| Oct 7, 2025 | 95.04 | 97.00 | 95.04 | 96.16 | 96.16 | 1.22% | 6,895 |
| Oct 6, 2025 | 95.76 | 95.90 | 95.00 | 95.00 | 95.00 | -0.16% | 16,897 |
| Oct 3, 2025 | 94.88 | 95.56 | 94.88 | 95.15 | 95.15 | 0.28% | 8,791 |
| Oct 2, 2025 | 94.04 | 95.11 | 94.04 | 94.88 | 94.88 | 1.56% | 13,311 |
| Oct 1, 2025 | 93.38 | 93.81 | 93.30 | 93.42 | 93.42 | -0.09% | 11,073 |
| Sep 30, 2025 | 94.01 | 94.21 | 93.50 | 93.50 | 92.82 | -0.54% | 6,132 |
| Sep 29, 2025 | 93.66 | 94.20 | 93.51 | 94.01 | 93.33 | 0.60% | 7,678 |
| Sep 26, 2025 | 94.20 | 94.20 | 93.30 | 93.45 | 92.77 | -0.76% | 11,350 |
| Sep 25, 2025 | 94.25 | 94.47 | 93.91 | 94.17 | 93.49 | 0.34% | 6,169 |
| Sep 24, 2025 | 94.26 | 94.38 | 93.32 | 93.85 | 93.17 | -0.10% | 15,624 |
| Sep 23, 2025 | 94.49 | 94.56 | 93.94 | 93.94 | 93.26 | -0.22% | 8,087 |
| Sep 22, 2025 | 94.49 | 94.49 | 94.06 | 94.15 | 93.47 | 0.33% | 4,209 |
| Sep 19, 2025 | 94.31 | 94.31 | 93.81 | 93.84 | 93.16 | -0.33% | 6,674 |
| Sep 18, 2025 | 94.12 | 94.58 | 94.03 | 94.15 | 93.47 | 0.60% | 10,948 |
| Sep 17, 2025 | 93.15 | 93.59 | 93.04 | 93.59 | 92.91 | 0.68% | 9,093 |
| Sep 16, 2025 | 92.48 | 93.18 | 92.46 | 92.96 | 92.28 | 0.68% | 9,607 |
| Sep 15, 2025 | 92.32 | 92.65 | 92.21 | 92.33 | 91.66 | -0.13% | 9,980 |
| Sep 12, 2025 | 92.16 | 92.45 | 92.09 | 92.45 | 91.78 | 0.50% | 12,183 |
| Sep 11, 2025 | 91.67 | 92.21 | 91.51 | 91.99 | 91.32 | 0.02% | 9,690 |
| Sep 10, 2025 | 90.93 | 92.00 | 90.93 | 91.97 | 91.30 | 1.71% | 4,551 |
| Sep 9, 2025 | 90.69 | 91.06 | 90.41 | 90.42 | 89.76 | 0.40% | 9,009 |
| Sep 8, 2025 | 90.04 | 90.61 | 90.03 | 90.06 | 89.40 | 0.36% | 5,859 |
| Sep 5, 2025 | 89.24 | 90.04 | 89.24 | 89.74 | 89.09 | 0.64% | 3,547 |
| Sep 4, 2025 | 89.72 | 90.05 | 89.09 | 89.17 | 88.52 | -0.34% | 10,702 |
| Sep 3, 2025 | 89.82 | 90.15 | 89.43 | 89.47 | 88.82 | -0.03% | 16,794 |
| Sep 2, 2025 | 89.20 | 89.98 | 89.20 | 89.50 | 88.85 | 0.38% | 7,327 |
| Sep 1, 2025 | 89.24 | 89.62 | 89.10 | 89.16 | 88.51 | -0.23% | 12,080 |
| Aug 29, 2025 | 89.15 | 89.79 | 89.11 | 89.37 | 88.72 | 0.29% | 8,259 |
| Aug 28, 2025 | 89.94 | 89.94 | 89.11 | 89.11 | 88.46 | -1.58% | 13,760 |
| Aug 27, 2025 | 91.27 | 91.27 | 90.40 | 90.54 | 89.88 | -0.84% | 10,684 |
| Aug 26, 2025 | 91.20 | 91.35 | 90.60 | 91.31 | 90.65 | 0.10% | 13,759 |
| Aug 25, 2025 | 90.81 | 91.79 | 90.81 | 91.22 | 90.56 | 0.85% | 8,361 |
| Aug 22, 2025 | 90.61 | 90.99 | 90.42 | 90.45 | 89.79 | 0.08% | 20,969 |
| Aug 21, 2025 | 90.55 | 90.89 | 90.33 | 90.38 | 89.72 | 0.87% | 10,474 |
| Aug 20, 2025 | 90.10 | 90.49 | 89.60 | 89.60 | 88.95 | -0.34% | 8,959 |
| Aug 19, 2025 | 90.09 | 90.31 | 89.91 | 89.91 | 89.26 | 0.23% | 10,080 |
| Aug 18, 2025 | 89.64 | 90.16 | 89.54 | 89.70 | 89.05 | 0.23% | 39,292 |
| Aug 15, 2025 | 90.01 | 90.01 | 89.30 | 89.49 | 88.84 | -0.09% | 108,913 |
| Aug 14, 2025 | 90.47 | 90.50 | 89.57 | 89.57 | 88.92 | -0.28% | 11,318 |
| Aug 13, 2025 | 89.50 | 89.84 | 89.30 | 89.82 | 89.17 | 1.08% | 7,136 |
| Aug 12, 2025 | 88.67 | 89.26 | 88.53 | 88.86 | 88.21 | 0.14% | 9,703 |
| Aug 11, 2025 | 88.88 | 88.88 | 88.39 | 88.74 | 88.09 | 0.54% | 7,142 |
| Aug 8, 2025 | 89.05 | 89.14 | 88.26 | 88.26 | 87.62 | -0.46% | 7,557 |
| Aug 7, 2025 | 88.49 | 89.05 | 88.26 | 88.67 | 88.03 | 0.60% | 16,529 |
| Aug 6, 2025 | 88.50 | 88.50 | 88.14 | 88.14 | 87.50 | -0.43% | 17,976 |
| Aug 5, 2025 | 88.13 | 88.77 | 88.13 | 88.52 | 87.88 | 0.91% | 9,282 |
| Aug 4, 2025 | 87.52 | 87.87 | 87.23 | 87.72 | 87.08 | -0.15% | 13,676 |
| Aug 1, 2025 | 88.75 | 88.75 | 87.85 | 87.85 | 87.21 | -0.81% | 19,265 |
| Jul 31, 2025 | 89.24 | 89.52 | 88.57 | 88.57 | 87.93 | -0.12% | 22,872 |
| Jul 30, 2025 | 89.00 | 89.32 | 88.68 | 88.68 | 88.03 | 0.32% | 17,260 |
| Jul 29, 2025 | 88.60 | 88.85 | 88.20 | 88.40 | 87.76 | -0.15% | 7,761 |
| Jul 28, 2025 | 88.59 | 88.85 | 88.26 | 88.53 | 87.89 | 0.53% | 39,281 |
| Jul 25, 2025 | 88.69 | 88.73 | 88.06 | 88.06 | 87.42 | -0.08% | 38,495 |
| Jul 24, 2025 | 89.12 | 89.12 | 88.13 | 88.13 | 87.49 | -0.81% | 10,599 |
| Jul 23, 2025 | 88.85 | 89.00 | 88.20 | 88.85 | 88.20 | 0.97% | 7,714 |
| Jul 22, 2025 | 88.97 | 89.25 | 88.00 | 88.00 | 87.36 | -0.90% | 26,203 |
| Jul 21, 2025 | 88.73 | 88.97 | 88.56 | 88.80 | 88.15 | 0.14% | 7,825 |