Vanguard FTSE Asia ex Japan Shares Index ETF (ASX:VAE)
Australia
· Delayed Price · Currency is AUD 102.85
+0.21 (0.20%)
Apr 29, 2026, 3:20 PM AEST
ASX:VAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.65 | 103.66 | 102.64 | 102.64 | 102.64 | -0.42% | 7,262 |
| Apr 27, 2026 | 103.00 | 104.14 | 103.00 | 103.07 | 103.07 | 0.69% | 8,532 |
| Apr 24, 2026 | 101.97 | 102.68 | 101.51 | 102.36 | 102.36 | 0.65% | 7,857 |
| Apr 23, 2026 | 102.25 | 102.90 | 100.75 | 101.70 | 101.70 | 0.21% | 6,023 |
| Apr 22, 2026 | 100.98 | 102.08 | 100.75 | 101.49 | 101.49 | -0.77% | 8,886 |
| Apr 21, 2026 | 101.96 | 102.28 | 101.71 | 102.28 | 102.28 | 1.47% | 10,379 |
| Apr 20, 2026 | 101.75 | 101.99 | 100.80 | 100.80 | 100.80 | 0.65% | 12,530 |
| Apr 17, 2026 | 101.00 | 101.11 | 100.15 | 100.15 | 100.15 | -0.31% | 23,486 |
| Apr 16, 2026 | 100.30 | 100.84 | 100.05 | 100.46 | 100.46 | 0.78% | 5,867 |
| Apr 15, 2026 | 100.50 | 100.99 | 99.68 | 99.68 | 99.68 | 0.33% | 8,034 |
| Apr 14, 2026 | 99.00 | 99.89 | 99.00 | 99.35 | 99.35 | 0.94% | 10,537 |
| Apr 13, 2026 | 98.00 | 98.42 | 97.10 | 98.42 | 98.42 | -0.91% | 11,321 |
| Apr 10, 2026 | 98.38 | 99.32 | 98.19 | 99.32 | 99.32 | 0.57% | 7,548 |
| Apr 9, 2026 | 99.71 | 99.71 | 98.00 | 98.76 | 98.76 | -0.84% | 12,101 |
| Apr 8, 2026 | 97.86 | 99.60 | 97.45 | 99.60 | 99.60 | 4.48% | 15,392 |
| Apr 7, 2026 | 96.00 | 96.30 | 94.84 | 95.33 | 95.33 | 1.58% | 6,781 |
| Apr 2, 2026 | 95.79 | 95.79 | 93.61 | 93.85 | 93.85 | -2.03% | 38,849 |
| Apr 1, 2026 | 94.00 | 95.79 | 94.00 | 95.79 | 95.79 | 3.50% | 23,873 |
| Mar 31, 2026 | 93.47 | 93.72 | 92.42 | 92.55 | 92.47 | -1.49% | 9,246 |
| Mar 30, 2026 | 95.00 | 95.00 | 92.44 | 93.95 | 93.87 | -1.11% | 16,666 |
| Mar 27, 2026 | 95.00 | 95.03 | 93.81 | 95.00 | 94.92 | - | 5,877 |
| Mar 26, 2026 | 96.04 | 96.66 | 95.00 | 95.00 | 94.92 | -0.17% | 7,481 |
| Mar 25, 2026 | 94.94 | 96.65 | 94.94 | 95.16 | 95.08 | 2.88% | 10,171 |
| Mar 24, 2026 | 94.50 | 95.69 | 92.50 | 92.50 | 92.42 | -0.01% | 13,921 |
| Mar 23, 2026 | 94.50 | 94.50 | 92.11 | 92.51 | 92.43 | -2.52% | 40,991 |
| Mar 20, 2026 | 95.80 | 96.00 | 94.90 | 94.90 | 94.82 | -1.30% | 17,444 |
| Mar 19, 2026 | 96.95 | 96.95 | 95.63 | 96.15 | 96.07 | -0.81% | 19,163 |
| Mar 18, 2026 | 97.30 | 97.40 | 96.28 | 96.94 | 96.86 | -0.36% | 7,697 |
| Mar 17, 2026 | 96.02 | 97.29 | 96.02 | 97.29 | 97.21 | 1.66% | 2,764 |
| Mar 16, 2026 | 95.70 | 96.15 | 95.10 | 95.70 | 95.62 | 0.81% | 6,660 |
| Mar 13, 2026 | 94.74 | 95.65 | 93.85 | 94.93 | 94.85 | 0.13% | 6,118 |
| Mar 12, 2026 | 98.00 | 98.00 | 94.50 | 94.81 | 94.73 | -1.09% | 21,967 |
| Mar 11, 2026 | 96.00 | 97.00 | 95.54 | 95.85 | 95.77 | -0.04% | 7,290 |
| Mar 10, 2026 | 95.91 | 96.59 | 95.21 | 95.89 | 95.81 | 2.64% | 6,690 |
| Mar 9, 2026 | 95.36 | 96.70 | 92.91 | 93.42 | 93.34 | -3.42% | 32,850 |
| Mar 6, 2026 | 96.80 | 97.24 | 95.36 | 96.73 | 96.65 | -0.28% | 10,281 |
| Mar 5, 2026 | 96.10 | 97.69 | 96.10 | 97.00 | 96.92 | 1.76% | 12,808 |
| Mar 4, 2026 | 97.77 | 97.79 | 94.84 | 95.32 | 95.24 | -3.18% | 22,442 |
| Mar 3, 2026 | 101.36 | 101.40 | 98.21 | 98.45 | 98.37 | -2.88% | 13,124 |
| Mar 2, 2026 | 102.00 | 102.30 | 100.75 | 101.37 | 101.29 | -0.81% | 22,569 |
| Feb 27, 2026 | 102.51 | 102.80 | 101.93 | 102.20 | 102.12 | -0.75% | 10,922 |
| Feb 26, 2026 | 104.29 | 104.29 | 102.97 | 102.97 | 102.88 | -0.29% | 9,705 |
| Feb 25, 2026 | 102.00 | 103.36 | 102.00 | 103.27 | 103.18 | 1.48% | 14,568 |
| Feb 24, 2026 | 101.62 | 102.00 | 101.20 | 101.76 | 101.68 | 0.55% | 13,618 |
| Feb 23, 2026 | 101.51 | 101.98 | 101.01 | 101.20 | 101.12 | 0.30% | 12,391 |
| Feb 20, 2026 | 100.82 | 100.96 | 100.05 | 100.90 | 100.82 | 0.06% | 12,316 |
| Feb 19, 2026 | 100.50 | 100.98 | 100.30 | 100.84 | 100.76 | 0.81% | 8,902 |
| Feb 18, 2026 | 99.80 | 100.22 | 99.58 | 100.03 | 99.95 | 0.31% | 11,941 |
| Feb 17, 2026 | 100.96 | 100.96 | 99.46 | 99.72 | 99.64 | -0.35% | 14,366 |
| Feb 16, 2026 | 101.08 | 101.08 | 99.27 | 100.07 | 99.99 | 0.56% | 14,868 |
| Feb 13, 2026 | 101.00 | 101.00 | 99.20 | 99.51 | 99.43 | -0.50% | 18,686 |
| Feb 12, 2026 | 99.99 | 100.20 | 99.50 | 100.01 | 99.93 | 0.60% | 11,712 |
| Feb 11, 2026 | 99.42 | 99.42 | 99.10 | 99.41 | 99.33 | 0.30% | 7,492 |
| Feb 10, 2026 | 98.50 | 99.84 | 98.50 | 99.11 | 99.03 | 0.82% | 9,702 |
| Feb 9, 2026 | 98.10 | 99.56 | 98.00 | 98.30 | 98.22 | 0.54% | 8,887 |
| Feb 6, 2026 | 98.29 | 98.29 | 96.51 | 97.77 | 97.69 | 0.33% | 10,721 |
| Feb 5, 2026 | 98.19 | 98.19 | 97.01 | 97.45 | 97.37 | -1.04% | 11,534 |
| Feb 4, 2026 | 98.48 | 98.56 | 97.70 | 98.47 | 98.39 | 0.61% | 10,351 |
| Feb 3, 2026 | 98.31 | 99.75 | 97.51 | 97.87 | 97.79 | 0.97% | 7,762 |
| Feb 2, 2026 | 99.97 | 99.97 | 96.30 | 96.93 | 96.85 | -1.99% | 18,946 |
| Jan 30, 2026 | 98.93 | 99.59 | 98.75 | 98.90 | 98.82 | -0.05% | 11,674 |
| Jan 29, 2026 | 99.80 | 99.80 | 98.80 | 98.95 | 98.87 | -1.54% | 13,793 |
| Jan 28, 2026 | 99.15 | 100.50 | 98.89 | 100.50 | 100.42 | 1.35% | 11,894 |
| Jan 27, 2026 | 99.99 | 99.99 | 98.19 | 99.16 | 99.08 | 0.26% | 21,901 |
| Jan 23, 2026 | 98.95 | 99.34 | 98.90 | 98.90 | 98.82 | -0.02% | 6,553 |
| Jan 22, 2026 | 100.00 | 100.99 | 98.83 | 98.92 | 98.84 | -0.71% | 11,991 |
| Jan 21, 2026 | 99.09 | 99.79 | 98.70 | 99.63 | 99.55 | -0.26% | 10,458 |
| Jan 20, 2026 | 100.87 | 101.02 | 99.89 | 99.89 | 99.81 | -0.90% | 12,863 |
| Jan 19, 2026 | 101.05 | 101.38 | 100.14 | 100.80 | 100.72 | -0.27% | 13,733 |
| Jan 16, 2026 | 101.05 | 101.59 | 100.74 | 101.07 | 100.99 | 0.48% | 10,570 |
| Jan 15, 2026 | 100.87 | 100.92 | 100.36 | 100.59 | 100.51 | 0.27% | 12,085 |
| Jan 14, 2026 | 100.25 | 100.64 | 100.10 | 100.32 | 100.24 | 0.45% | 6,946 |
| Jan 13, 2026 | 100.50 | 100.52 | 99.52 | 99.87 | 99.79 | 0.61% | 7,453 |
| Jan 12, 2026 | 99.12 | 100.10 | 99.01 | 99.26 | 99.18 | 0.45% | 8,856 |
| Jan 9, 2026 | 99.11 | 99.12 | 98.50 | 98.82 | 98.74 | -0.30% | 6,125 |
| Jan 8, 2026 | 99.00 | 99.31 | 98.65 | 99.12 | 99.04 | 0.50% | 6,138 |
| Jan 7, 2026 | 99.39 | 99.56 | 98.40 | 98.63 | 98.55 | -0.66% | 10,815 |
| Jan 6, 2026 | 99.37 | 99.37 | 98.27 | 99.29 | 99.21 | 0.28% | 8,216 |
| Jan 5, 2026 | 97.78 | 99.31 | 97.58 | 99.01 | 98.93 | 2.15% | 19,202 |
| Jan 2, 2026 | 96.57 | 96.93 | 95.48 | 96.93 | 96.85 | 1.21% | 6,159 |
| Dec 31, 2025 | 95.80 | 95.90 | 95.40 | 95.77 | 95.45 | 0.28% | 3,555 |
| Dec 30, 2025 | 96.00 | 96.00 | 95.13 | 95.50 | 95.18 | -0.24% | 2,530 |
| Dec 29, 2025 | 94.72 | 95.80 | 94.71 | 95.73 | 95.41 | 1.13% | 8,749 |
| Dec 24, 2025 | 94.95 | 95.22 | 94.22 | 94.66 | 94.35 | -0.31% | 5,838 |
| Dec 23, 2025 | 95.06 | 95.21 | 94.10 | 94.95 | 94.64 | 0.33% | 6,677 |
| Dec 22, 2025 | 95.07 | 95.74 | 94.64 | 94.64 | 94.33 | 0.67% | 7,621 |
| Dec 19, 2025 | 94.00 | 94.56 | 93.59 | 94.01 | 93.70 | 0.60% | 5,303 |
| Dec 18, 2025 | 93.12 | 93.76 | 93.12 | 93.45 | 93.14 | 0.35% | 6,376 |
| Dec 17, 2025 | 93.99 | 93.99 | 93.08 | 93.12 | 92.81 | 0.06% | 6,293 |
| Dec 16, 2025 | 94.06 | 94.06 | 92.72 | 93.06 | 92.75 | -1.21% | 10,233 |
| Dec 15, 2025 | 94.59 | 94.64 | 93.60 | 94.20 | 93.89 | -0.46% | 11,145 |
| Dec 12, 2025 | 95.26 | 95.26 | 94.52 | 94.64 | 94.33 | 0.06% | 4,400 |
| Dec 11, 2025 | 95.74 | 95.74 | 94.35 | 94.58 | 94.27 | -0.34% | 4,552 |
| Dec 10, 2025 | 95.17 | 95.17 | 94.56 | 94.90 | 94.59 | 0.42% | 5,810 |
| Dec 9, 2025 | 95.49 | 95.60 | 94.50 | 94.50 | 94.19 | -0.74% | 9,149 |
| Dec 8, 2025 | 95.40 | 95.55 | 95.20 | 95.20 | 94.89 | 0.05% | 4,971 |
| Dec 5, 2025 | 94.71 | 95.15 | 94.71 | 95.15 | 94.84 | 0.59% | 3,551 |
| Dec 4, 2025 | 95.50 | 95.56 | 94.20 | 94.59 | 94.28 | -0.76% | 6,093 |
| Dec 3, 2025 | 95.70 | 95.86 | 95.30 | 95.31 | 95.00 | -0.24% | 8,202 |
| Dec 2, 2025 | 96.00 | 96.69 | 95.54 | 95.54 | 95.22 | 0.29% | 3,014 |