Vanguard Australian Fixed Interest Index ETF (ASX:VAF)
Australia
· Delayed Price · Currency is AUD 45.83
+0.05 (0.11%)
At close: Dec 5, 2025
ASX:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.79 | 45.90 | 45.79 | 45.83 | 45.83 | 0.11% | 76,582 |
| Dec 4, 2025 | 46.00 | 46.00 | 45.78 | 45.78 | 45.78 | -0.15% | 90,033 |
| Dec 3, 2025 | 45.94 | 46.06 | 45.85 | 45.85 | 45.85 | -0.26% | 107,175 |
| Dec 2, 2025 | 46.01 | 46.01 | 45.95 | 45.97 | 45.97 | -0.24% | 71,524 |
| Dec 1, 2025 | 46.13 | 46.14 | 46.05 | 46.08 | 46.08 | - | 71,819 |
| Nov 28, 2025 | 46.15 | 46.21 | 46.08 | 46.08 | 46.08 | -0.22% | 118,129 |
| Nov 27, 2025 | 46.22 | 46.25 | 46.17 | 46.18 | 46.18 | 0.15% | 49,974 |
| Nov 26, 2025 | 46.36 | 46.36 | 46.11 | 46.11 | 46.11 | -0.50% | 99,987 |
| Nov 25, 2025 | 46.36 | 46.37 | 46.31 | 46.34 | 46.34 | 0.13% | 76,530 |
| Nov 24, 2025 | 46.32 | 46.32 | 46.26 | 46.28 | 46.28 | -0.04% | 64,803 |
| Nov 21, 2025 | 46.38 | 46.38 | 46.25 | 46.30 | 46.30 | 0.04% | 121,832 |
| Nov 20, 2025 | 46.29 | 46.30 | 46.24 | 46.28 | 46.28 | -0.19% | 63,162 |
| Nov 19, 2025 | 46.30 | 46.39 | 46.30 | 46.37 | 46.37 | 0.11% | 67,440 |
| Nov 18, 2025 | 46.28 | 46.37 | 46.24 | 46.32 | 46.32 | 0.19% | 118,909 |
| Nov 17, 2025 | 46.26 | 46.27 | 46.21 | 46.23 | 46.23 | -0.15% | 98,593 |
| Nov 14, 2025 | 46.27 | 46.32 | 46.20 | 46.30 | 46.30 | - | 236,756 |
| Nov 13, 2025 | 46.45 | 46.46 | 46.21 | 46.30 | 46.30 | -0.24% | 128,045 |
| Nov 12, 2025 | 46.49 | 46.49 | 46.41 | 46.41 | 46.41 | 0.09% | 134,905 |
| Nov 11, 2025 | 46.58 | 46.58 | 46.34 | 46.37 | 46.37 | -0.04% | 48,794 |
| Nov 10, 2025 | 46.49 | 46.49 | 46.38 | 46.39 | 46.39 | -0.22% | 124,695 |
| Nov 7, 2025 | 46.50 | 46.54 | 46.49 | 46.49 | 46.49 | 0.15% | 86,272 |
| Nov 6, 2025 | 46.41 | 46.48 | 46.41 | 46.42 | 46.42 | -0.17% | 50,052 |
| Nov 5, 2025 | 46.47 | 46.59 | 46.47 | 46.50 | 46.50 | 0.09% | 77,891 |
| Nov 4, 2025 | 46.50 | 46.51 | 46.40 | 46.46 | 46.46 | 0.06% | 79,920 |
| Nov 3, 2025 | 46.52 | 46.54 | 46.42 | 46.43 | 46.43 | -0.24% | 92,691 |
| Oct 31, 2025 | 46.57 | 46.58 | 46.51 | 46.54 | 46.54 | 0.04% | 100,555 |
| Oct 30, 2025 | 46.52 | 46.57 | 46.44 | 46.52 | 46.52 | -0.26% | 94,501 |
| Oct 29, 2025 | 46.83 | 46.85 | 46.64 | 46.64 | 46.64 | -0.30% | 142,921 |
| Oct 28, 2025 | 46.81 | 46.85 | 46.78 | 46.78 | 46.78 | -0.06% | 107,825 |
| Oct 27, 2025 | 46.85 | 46.87 | 46.80 | 46.81 | 46.81 | -0.15% | 56,635 |
| Oct 24, 2025 | 46.87 | 46.92 | 46.80 | 46.88 | 46.88 | -0.06% | 68,618 |
| Oct 23, 2025 | 46.92 | 46.97 | 46.91 | 46.91 | 46.91 | -0.02% | 70,056 |
| Oct 22, 2025 | 46.93 | 46.97 | 46.89 | 46.92 | 46.92 | -0.06% | 72,667 |
| Oct 21, 2025 | 46.86 | 46.96 | 46.86 | 46.95 | 46.95 | 0.26% | 99,986 |
| Oct 20, 2025 | 46.85 | 46.88 | 46.81 | 46.83 | 46.83 | -0.23% | 81,791 |
| Oct 17, 2025 | 46.88 | 46.99 | 46.86 | 46.94 | 46.94 | 0.23% | 115,951 |
| Oct 16, 2025 | 46.63 | 46.92 | 46.60 | 46.83 | 46.83 | 0.39% | 60,335 |
| Oct 15, 2025 | 46.65 | 46.71 | 46.61 | 46.65 | 46.65 | -0.02% | 148,874 |
| Oct 14, 2025 | 46.57 | 46.66 | 46.51 | 46.66 | 46.66 | 0.34% | 214,589 |
| Oct 13, 2025 | 46.54 | 46.60 | 46.48 | 46.50 | 46.50 | 0.28% | 734,506 |
| Oct 10, 2025 | 46.42 | 46.42 | 46.35 | 46.37 | 46.37 | -0.06% | 357,699 |
| Oct 9, 2025 | 46.42 | 46.48 | 46.40 | 46.40 | 46.40 | 0.13% | 51,509 |
| Oct 8, 2025 | 46.36 | 46.40 | 46.34 | 46.34 | 46.34 | 0.02% | 44,269 |
| Oct 7, 2025 | 46.40 | 46.59 | 46.26 | 46.33 | 46.33 | 0.11% | 59,982 |
| Oct 6, 2025 | 46.38 | 46.38 | 46.28 | 46.28 | 46.28 | -0.17% | 82,047 |
| Oct 3, 2025 | 46.43 | 46.43 | 46.36 | 46.36 | 46.36 | 0.02% | 107,226 |
| Oct 2, 2025 | 46.37 | 46.43 | 46.34 | 46.35 | 46.35 | 0.04% | 142,490 |
| Oct 1, 2025 | 46.35 | 46.35 | 46.28 | 46.33 | 46.33 | -0.49% | 82,229 |
| Sep 30, 2025 | 46.57 | 46.63 | 46.48 | 46.56 | 46.34 | - | 50,758 |
| Sep 29, 2025 | 46.52 | 46.56 | 46.49 | 46.56 | 46.34 | 0.30% | 55,148 |
| Sep 26, 2025 | 46.45 | 46.47 | 46.39 | 46.42 | 46.21 | -0.24% | 76,520 |
| Sep 25, 2025 | 46.53 | 46.58 | 46.50 | 46.53 | 46.32 | -0.09% | 141,104 |
| Sep 24, 2025 | 46.74 | 46.74 | 46.56 | 46.57 | 46.35 | -0.26% | 45,041 |
| Sep 23, 2025 | 46.62 | 46.70 | 46.62 | 46.69 | 46.47 | 0.15% | 99,260 |
| Sep 22, 2025 | 46.67 | 46.68 | 46.60 | 46.62 | 46.40 | -0.19% | 124,181 |
| Sep 19, 2025 | 46.73 | 46.75 | 46.67 | 46.71 | 46.49 | -0.13% | 70,481 |
| Sep 18, 2025 | 46.68 | 46.83 | 46.67 | 46.77 | 46.55 | 0.17% | 297,648 |
| Sep 17, 2025 | 46.70 | 46.74 | 46.68 | 46.69 | 46.47 | 0.04% | 69,110 |
| Sep 16, 2025 | 46.68 | 46.74 | 46.67 | 46.67 | 46.45 | 0.17% | 162,048 |
| Sep 15, 2025 | 46.62 | 46.63 | 46.56 | 46.59 | 46.37 | -0.11% | 51,848 |
| Sep 12, 2025 | 46.70 | 46.72 | 46.64 | 46.64 | 46.42 | -0.04% | 58,878 |
| Sep 11, 2025 | 46.68 | 46.70 | 46.64 | 46.66 | 46.44 | 0.11% | 72,881 |
| Sep 10, 2025 | 46.55 | 46.61 | 46.52 | 46.61 | 46.39 | 0.06% | 106,110 |
| Sep 9, 2025 | 46.61 | 46.65 | 46.58 | 46.58 | 46.36 | 0.04% | 56,470 |
| Sep 8, 2025 | 46.58 | 46.58 | 46.51 | 46.56 | 46.34 | 0.26% | 45,833 |
| Sep 5, 2025 | 46.45 | 46.48 | 46.43 | 46.44 | 46.23 | 0.04% | 337,343 |
| Sep 4, 2025 | 46.46 | 46.46 | 46.39 | 46.42 | 46.21 | 0.35% | 81,302 |
| Sep 3, 2025 | 46.46 | 46.46 | 46.23 | 46.26 | 46.05 | -0.39% | 313,443 |
| Sep 2, 2025 | 46.45 | 46.46 | 46.40 | 46.44 | 46.23 | -0.02% | 43,028 |
| Sep 1, 2025 | 46.52 | 46.55 | 46.45 | 46.45 | 46.24 | -0.15% | 82,980 |
| Aug 29, 2025 | 46.60 | 46.60 | 46.51 | 46.52 | 46.31 | -0.09% | 83,401 |
| Aug 28, 2025 | 46.54 | 46.56 | 46.50 | 46.56 | 46.34 | 0.24% | 29,585 |
| Aug 27, 2025 | 46.47 | 46.50 | 46.41 | 46.45 | 46.24 | -0.13% | 94,571 |
| Aug 26, 2025 | 46.51 | 46.57 | 46.46 | 46.51 | 46.30 | -0.06% | 96,450 |
| Aug 25, 2025 | 46.54 | 46.57 | 46.51 | 46.54 | 46.33 | 0.22% | 57,637 |
| Aug 22, 2025 | 46.46 | 46.48 | 46.42 | 46.44 | 46.23 | -0.26% | 54,320 |
| Aug 21, 2025 | 46.50 | 46.58 | 46.50 | 46.56 | 46.34 | 0.19% | 97,265 |
| Aug 20, 2025 | 46.47 | 46.55 | 46.45 | 46.47 | 46.26 | 0.09% | 108,653 |
| Aug 19, 2025 | 46.50 | 46.50 | 46.42 | 46.43 | 46.22 | -0.32% | 110,111 |
| Aug 18, 2025 | 46.55 | 46.58 | 46.52 | 46.58 | 46.36 | -0.04% | 95,192 |
| Aug 15, 2025 | 46.58 | 46.65 | 46.56 | 46.60 | 46.38 | -0.04% | 96,658 |
| Aug 14, 2025 | 46.63 | 46.69 | 46.62 | 46.62 | 46.40 | 0.04% | 43,897 |
| Aug 13, 2025 | 46.56 | 46.60 | 46.50 | 46.60 | 46.38 | 0.09% | 135,744 |
| Aug 12, 2025 | 46.48 | 46.56 | 46.43 | 46.56 | 46.34 | 0.15% | 92,954 |
| Aug 11, 2025 | 46.49 | 46.52 | 46.48 | 46.49 | 46.28 | -0.02% | 88,103 |
| Aug 8, 2025 | 46.50 | 46.52 | 46.48 | 46.50 | 46.29 | -0.02% | 136,550 |
| Aug 7, 2025 | 46.48 | 46.53 | 46.46 | 46.51 | 46.30 | 0.11% | 48,880 |
| Aug 6, 2025 | 46.48 | 46.55 | 46.44 | 46.46 | 46.25 | -0.21% | 203,144 |
| Aug 5, 2025 | 46.57 | 46.60 | 46.55 | 46.56 | 46.34 | 0.13% | 55,254 |
| Aug 4, 2025 | 46.56 | 46.61 | 46.47 | 46.50 | 46.29 | 0.48% | 726,007 |
| Aug 1, 2025 | 46.38 | 46.38 | 46.27 | 46.28 | 46.07 | -0.17% | 120,629 |
| Jul 31, 2025 | 46.37 | 46.42 | 46.36 | 46.36 | 46.15 | -0.11% | 108,725 |
| Jul 30, 2025 | 46.33 | 46.45 | 46.30 | 46.41 | 46.20 | 0.35% | 134,360 |
| Jul 29, 2025 | 46.23 | 46.30 | 46.23 | 46.25 | 46.04 | 0.13% | 60,258 |
| Jul 28, 2025 | 46.19 | 46.25 | 46.17 | 46.19 | 45.98 | 0.04% | 50,152 |
| Jul 25, 2025 | 46.21 | 46.23 | 46.17 | 46.17 | 45.96 | - | 51,215 |
| Jul 24, 2025 | 46.26 | 46.26 | 46.16 | 46.17 | 45.96 | -0.32% | 61,679 |
| Jul 23, 2025 | 46.33 | 46.39 | 46.32 | 46.32 | 46.11 | - | 410,755 |
| Jul 22, 2025 | 46.32 | 46.36 | 46.27 | 46.32 | 46.11 | 0.19% | 193,256 |
| Jul 21, 2025 | 46.26 | 46.29 | 46.22 | 46.23 | 46.02 | -0.09% | 72,275 |