Vanguard Australian Property Securities Index ETF (ASX:VAP)
Australia
· Delayed Price · Currency is AUD 97.60
-0.22 (-0.22%)
At close: Dec 5, 2025
ASX:VAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.82 | 98.99 | 97.11 | 97.60 | 97.60 | -0.22% | 27,913 |
| Dec 4, 2025 | 99.00 | 99.47 | 97.30 | 97.82 | 97.82 | -2.16% | 37,696 |
| Dec 3, 2025 | 100.00 | 100.69 | 99.36 | 99.98 | 99.98 | 0.50% | 49,152 |
| Dec 2, 2025 | 98.50 | 99.48 | 98.48 | 99.48 | 99.48 | 0.44% | 31,932 |
| Dec 1, 2025 | 98.88 | 100.06 | 98.42 | 99.04 | 99.04 | 0.16% | 170,354 |
| Nov 28, 2025 | 99.10 | 99.25 | 98.10 | 98.88 | 98.88 | -0.30% | 26,989 |
| Nov 27, 2025 | 99.20 | 100.00 | 99.03 | 99.18 | 99.18 | -0.82% | 48,575 |
| Nov 26, 2025 | 99.30 | 100.83 | 98.90 | 100.00 | 100.00 | 1.20% | 64,109 |
| Nov 25, 2025 | 99.78 | 99.84 | 98.36 | 98.81 | 98.81 | -0.49% | 46,417 |
| Nov 24, 2025 | 99.00 | 99.30 | 98.12 | 99.30 | 99.30 | 2.16% | 31,317 |
| Nov 21, 2025 | 98.50 | 98.50 | 97.12 | 97.20 | 97.20 | -2.11% | 42,921 |
| Nov 20, 2025 | 98.70 | 99.65 | 98.50 | 99.30 | 99.30 | 2.06% | 41,720 |
| Nov 19, 2025 | 97.50 | 98.28 | 97.30 | 97.30 | 97.30 | 0.21% | 36,008 |
| Nov 18, 2025 | 99.00 | 99.00 | 97.10 | 97.10 | 97.10 | -1.46% | 39,593 |
| Nov 17, 2025 | 98.00 | 98.90 | 97.66 | 98.54 | 98.54 | 0.67% | 45,120 |
| Nov 14, 2025 | 98.50 | 98.50 | 97.04 | 97.88 | 97.88 | -2.99% | 37,925 |
| Nov 13, 2025 | 101.65 | 101.65 | 98.01 | 100.90 | 100.90 | -0.47% | 56,135 |
| Nov 12, 2025 | 101.50 | 101.65 | 101.09 | 101.38 | 101.38 | 0.34% | 29,337 |
| Nov 11, 2025 | 100.25 | 101.49 | 100.25 | 101.04 | 101.04 | 0.83% | 49,461 |
| Nov 10, 2025 | 100.25 | 100.98 | 99.86 | 100.21 | 100.21 | -0.04% | 43,257 |
| Nov 7, 2025 | 100.02 | 101.00 | 99.78 | 100.25 | 100.25 | 0.35% | 28,294 |
| Nov 6, 2025 | 100.00 | 100.94 | 99.63 | 99.90 | 99.90 | 0.20% | 35,857 |
| Nov 5, 2025 | 101.40 | 101.40 | 99.25 | 99.70 | 99.70 | -1.62% | 53,361 |
| Nov 4, 2025 | 102.45 | 102.96 | 101.08 | 101.34 | 101.34 | -1.08% | 35,749 |
| Nov 3, 2025 | 102.70 | 102.99 | 101.03 | 102.45 | 102.45 | -0.19% | 38,117 |
| Oct 31, 2025 | 103.80 | 103.80 | 102.65 | 102.65 | 102.65 | 0.05% | 38,697 |
| Oct 30, 2025 | 104.36 | 104.36 | 101.80 | 102.60 | 102.60 | -2.10% | 44,775 |
| Oct 29, 2025 | 106.52 | 106.88 | 104.65 | 104.80 | 104.80 | -1.61% | 47,477 |
| Oct 28, 2025 | 108.00 | 108.03 | 106.34 | 106.52 | 106.52 | -0.31% | 25,199 |
| Oct 27, 2025 | 106.68 | 107.71 | 106.63 | 106.85 | 106.85 | 0.49% | 25,903 |
| Oct 24, 2025 | 106.40 | 106.75 | 106.23 | 106.33 | 106.33 | 0.57% | 40,383 |
| Oct 23, 2025 | 104.84 | 106.40 | 104.84 | 105.73 | 105.73 | 0.85% | 24,442 |
| Oct 22, 2025 | 105.70 | 105.70 | 104.76 | 104.84 | 104.84 | -0.86% | 38,581 |
| Oct 21, 2025 | 105.70 | 106.00 | 105.43 | 105.75 | 105.75 | 0.16% | 35,569 |
| Oct 20, 2025 | 104.21 | 105.72 | 104.21 | 105.58 | 105.58 | 1.31% | 28,590 |
| Oct 17, 2025 | 104.51 | 105.21 | 104.21 | 104.21 | 104.21 | -0.56% | 30,557 |
| Oct 16, 2025 | 102.58 | 105.25 | 102.58 | 104.80 | 104.80 | 2.57% | 92,675 |
| Oct 15, 2025 | 102.71 | 103.13 | 101.93 | 102.17 | 102.17 | 0.25% | 33,925 |
| Oct 14, 2025 | 102.55 | 102.58 | 101.14 | 101.92 | 101.92 | -0.73% | 33,667 |
| Oct 13, 2025 | 102.48 | 102.97 | 101.50 | 102.67 | 102.67 | -0.21% | 37,764 |
| Oct 10, 2025 | 103.48 | 103.48 | 102.37 | 102.89 | 102.89 | -0.01% | 23,663 |
| Oct 9, 2025 | 103.25 | 104.28 | 102.44 | 102.90 | 102.90 | 0.09% | 31,738 |
| Oct 8, 2025 | 103.80 | 104.03 | 102.81 | 102.81 | 102.81 | -0.97% | 29,021 |
| Oct 7, 2025 | 104.00 | 104.60 | 103.35 | 103.82 | 103.82 | -0.36% | 35,496 |
| Oct 6, 2025 | 105.00 | 105.03 | 104.10 | 104.20 | 104.20 | -0.10% | 27,374 |
| Oct 3, 2025 | 104.69 | 104.69 | 103.71 | 104.30 | 104.30 | 0.31% | 44,126 |
| Oct 2, 2025 | 103.01 | 104.29 | 102.82 | 103.98 | 103.98 | 1.42% | 24,123 |
| Oct 1, 2025 | 102.60 | 102.99 | 101.68 | 102.52 | 102.52 | -0.06% | 24,241 |
| Sep 30, 2025 | 103.00 | 103.01 | 102.29 | 102.58 | 102.29 | -0.14% | 34,677 |
| Sep 29, 2025 | 103.49 | 103.49 | 102.40 | 102.72 | 102.43 | 0.21% | 23,824 |
| Sep 26, 2025 | 102.93 | 103.28 | 102.24 | 102.50 | 102.21 | -0.42% | 24,788 |
| Sep 25, 2025 | 103.54 | 103.54 | 102.04 | 102.93 | 102.64 | -0.57% | 37,253 |
| Sep 24, 2025 | 104.00 | 104.00 | 103.12 | 103.52 | 103.23 | 0.02% | 27,548 |
| Sep 23, 2025 | 104.24 | 104.52 | 103.50 | 103.50 | 103.21 | -0.71% | 52,851 |
| Sep 22, 2025 | 104.55 | 105.00 | 103.79 | 104.24 | 103.95 | -0.30% | 39,069 |
| Sep 19, 2025 | 104.75 | 105.38 | 104.55 | 104.55 | 104.26 | 0.12% | 27,128 |
| Sep 18, 2025 | 104.50 | 104.70 | 103.36 | 104.42 | 104.13 | -0.12% | 25,386 |
| Sep 17, 2025 | 106.00 | 106.00 | 104.55 | 104.55 | 104.26 | -1.39% | 27,389 |
| Sep 16, 2025 | 106.90 | 106.90 | 105.61 | 106.02 | 105.72 | -0.39% | 43,708 |
| Sep 15, 2025 | 106.00 | 106.64 | 105.07 | 106.43 | 106.13 | 0.27% | 35,806 |
| Sep 12, 2025 | 104.94 | 106.22 | 104.80 | 106.14 | 105.84 | 1.33% | 32,309 |
| Sep 11, 2025 | 103.49 | 105.18 | 103.49 | 104.75 | 104.46 | 1.23% | 28,412 |
| Sep 10, 2025 | 102.90 | 104.10 | 102.90 | 103.48 | 103.19 | 0.55% | 25,152 |
| Sep 9, 2025 | 104.05 | 104.22 | 102.91 | 102.91 | 102.62 | -1.10% | 33,991 |
| Sep 8, 2025 | 104.15 | 104.36 | 103.80 | 104.05 | 103.76 | 0.20% | 31,074 |
| Sep 5, 2025 | 103.00 | 104.15 | 103.00 | 103.84 | 103.55 | 1.33% | 26,907 |
| Sep 4, 2025 | 101.68 | 102.75 | 101.68 | 102.48 | 102.19 | 1.40% | 41,848 |
| Sep 3, 2025 | 103.75 | 103.75 | 101.07 | 101.07 | 100.79 | -2.76% | 38,566 |
| Sep 2, 2025 | 105.30 | 105.39 | 103.70 | 103.94 | 103.65 | -1.39% | 29,253 |
| Sep 1, 2025 | 105.81 | 105.99 | 104.50 | 105.40 | 105.11 | 0.16% | 34,051 |
| Aug 29, 2025 | 106.00 | 106.44 | 105.23 | 105.23 | 104.94 | -0.98% | 35,399 |
| Aug 28, 2025 | 105.50 | 106.46 | 105.27 | 106.27 | 105.97 | 0.92% | 50,833 |
| Aug 27, 2025 | 106.89 | 106.89 | 104.69 | 105.30 | 105.01 | -0.02% | 25,231 |
| Aug 26, 2025 | 106.10 | 107.18 | 105.32 | 105.32 | 105.03 | -0.39% | 38,640 |
| Aug 25, 2025 | 105.93 | 106.00 | 105.30 | 105.73 | 105.43 | 0.70% | 41,155 |
| Aug 22, 2025 | 106.75 | 106.75 | 105.00 | 105.00 | 104.71 | -1.34% | 24,882 |
| Aug 21, 2025 | 107.02 | 108.29 | 105.90 | 106.43 | 106.13 | -0.16% | 38,946 |
| Aug 20, 2025 | 105.10 | 106.95 | 105.10 | 106.60 | 106.30 | 1.67% | 35,311 |
| Aug 19, 2025 | 104.00 | 104.85 | 104.00 | 104.85 | 104.56 | 0.01% | 30,838 |
| Aug 18, 2025 | 104.00 | 105.00 | 104.00 | 104.84 | 104.55 | 0.61% | 28,958 |
| Aug 15, 2025 | 104.00 | 104.79 | 103.95 | 104.20 | 103.91 | 0.24% | 37,400 |
| Aug 14, 2025 | 103.50 | 104.56 | 103.42 | 103.95 | 103.66 | 0.62% | 36,638 |
| Aug 13, 2025 | 103.44 | 103.79 | 102.74 | 103.31 | 103.02 | -0.13% | 29,156 |
| Aug 12, 2025 | 103.00 | 103.53 | 102.80 | 103.44 | 103.15 | 0.62% | 33,983 |
| Aug 11, 2025 | 103.06 | 103.31 | 102.45 | 102.80 | 102.51 | -0.24% | 37,453 |
| Aug 8, 2025 | 103.00 | 103.13 | 102.39 | 103.05 | 102.76 | 0.34% | 31,710 |
| Aug 7, 2025 | 102.50 | 103.00 | 102.30 | 102.70 | 102.41 | 0.15% | 31,852 |
| Aug 6, 2025 | 101.70 | 102.58 | 101.65 | 102.55 | 102.26 | 1.03% | 45,074 |
| Aug 5, 2025 | 101.01 | 101.53 | 100.63 | 101.50 | 101.22 | 1.43% | 43,758 |
| Aug 4, 2025 | 100.00 | 100.30 | 99.60 | 100.07 | 99.79 | -0.12% | 35,478 |
| Aug 1, 2025 | 101.70 | 101.70 | 100.03 | 100.19 | 99.91 | -1.00% | 34,794 |
| Jul 31, 2025 | 100.75 | 101.38 | 100.50 | 101.20 | 100.92 | 0.45% | 40,146 |
| Jul 30, 2025 | 99.62 | 101.24 | 99.40 | 100.75 | 100.47 | 1.15% | 73,362 |
| Jul 29, 2025 | 100.20 | 100.24 | 99.51 | 99.60 | 99.32 | -0.60% | 35,121 |
| Jul 28, 2025 | 100.00 | 100.36 | 99.81 | 100.20 | 99.92 | 0.91% | 35,407 |
| Jul 25, 2025 | 99.65 | 99.79 | 99.01 | 99.30 | 99.02 | -0.40% | 31,597 |
| Jul 24, 2025 | 101.42 | 101.42 | 99.60 | 99.70 | 99.42 | -0.97% | 38,184 |
| Jul 23, 2025 | 100.75 | 101.47 | 100.68 | 100.68 | 100.40 | 0.62% | 33,620 |
| Jul 22, 2025 | 100.24 | 100.65 | 99.92 | 100.06 | 99.78 | 0.26% | 35,777 |
| Jul 21, 2025 | 101.00 | 101.00 | 99.32 | 99.80 | 99.52 | -0.43% | 44,406 |