Vanguard Australian Property Securities Index ETF (ASX:VAP)
Australia
· Delayed Price · Currency is AUD 90.23
-0.51 (-0.56%)
At close: Mar 6, 2026
ASX:VAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 90.19 | 90.79 | 89.83 | 90.23 | 90.23 | -0.56% | 39,371 |
| Mar 5, 2026 | 90.51 | 91.64 | 90.42 | 90.74 | 90.74 | 0.10% | 42,109 |
| Mar 4, 2026 | 91.50 | 91.88 | 90.00 | 90.65 | 90.65 | -1.38% | 26,986 |
| Mar 3, 2026 | 94.20 | 94.20 | 91.60 | 91.92 | 91.92 | -1.87% | 37,714 |
| Mar 2, 2026 | 94.00 | 94.34 | 93.20 | 93.67 | 93.67 | -0.80% | 157,665 |
| Feb 27, 2026 | 94.16 | 94.65 | 93.67 | 94.43 | 94.43 | 0.38% | 34,820 |
| Feb 26, 2026 | 93.22 | 94.08 | 93.14 | 94.07 | 94.07 | 1.47% | 36,965 |
| Feb 25, 2026 | 93.00 | 93.59 | 92.56 | 92.71 | 92.71 | -0.31% | 42,282 |
| Feb 24, 2026 | 94.00 | 94.00 | 92.28 | 93.00 | 93.00 | -1.02% | 47,692 |
| Feb 23, 2026 | 95.97 | 96.00 | 93.64 | 93.96 | 93.96 | -1.80% | 32,797 |
| Feb 20, 2026 | 94.90 | 95.98 | 94.34 | 95.68 | 95.68 | 0.72% | 33,555 |
| Feb 19, 2026 | 97.91 | 97.91 | 93.82 | 95.00 | 95.00 | -2.69% | 101,300 |
| Feb 18, 2026 | 96.99 | 97.76 | 96.40 | 97.63 | 97.63 | 1.74% | 44,909 |
| Feb 17, 2026 | 96.21 | 97.00 | 95.79 | 95.96 | 95.96 | -0.67% | 36,174 |
| Feb 16, 2026 | 95.70 | 96.92 | 95.70 | 96.61 | 96.61 | 1.00% | 31,914 |
| Feb 13, 2026 | 95.21 | 96.35 | 94.98 | 95.65 | 95.65 | 0.54% | 19,052 |
| Feb 12, 2026 | 97.01 | 97.39 | 94.98 | 95.14 | 95.14 | -1.63% | 44,859 |
| Feb 11, 2026 | 97.90 | 97.90 | 96.14 | 96.72 | 96.72 | -0.70% | 50,935 |
| Feb 10, 2026 | 96.99 | 97.89 | 96.70 | 97.40 | 97.40 | 1.04% | 28,570 |
| Feb 9, 2026 | 94.47 | 97.01 | 94.46 | 96.40 | 96.40 | 2.72% | 30,054 |
| Feb 6, 2026 | 96.75 | 96.76 | 93.83 | 93.85 | 93.85 | -3.40% | 49,387 |
| Feb 5, 2026 | 97.23 | 97.78 | 96.80 | 97.15 | 97.15 | -0.03% | 25,598 |
| Feb 4, 2026 | 98.01 | 98.76 | 96.76 | 97.18 | 97.18 | -1.69% | 46,663 |
| Feb 3, 2026 | 96.97 | 99.10 | 96.97 | 98.85 | 98.85 | 1.94% | 45,502 |
| Feb 2, 2026 | 97.33 | 98.47 | 96.76 | 96.97 | 96.97 | -0.04% | 43,611 |
| Jan 30, 2026 | 97.78 | 98.51 | 97.01 | 97.01 | 97.01 | 0.27% | 175,299 |
| Jan 29, 2026 | 97.50 | 97.54 | 96.49 | 96.75 | 96.75 | -0.97% | 42,030 |
| Jan 28, 2026 | 98.50 | 98.69 | 97.55 | 97.70 | 97.70 | -1.31% | 51,281 |
| Jan 27, 2026 | 99.01 | 99.47 | 98.27 | 99.00 | 99.00 | 0.38% | 52,311 |
| Jan 23, 2026 | 98.50 | 99.60 | 97.69 | 98.63 | 98.63 | -0.37% | 26,860 |
| Jan 22, 2026 | 99.00 | 99.37 | 98.68 | 99.00 | 99.00 | 1.02% | 25,742 |
| Jan 21, 2026 | 99.80 | 99.98 | 98.00 | 98.00 | 98.00 | -1.79% | 33,513 |
| Jan 20, 2026 | 100.50 | 100.50 | 99.27 | 99.79 | 99.79 | -0.41% | 30,200 |
| Jan 19, 2026 | 101.30 | 101.30 | 100.06 | 100.20 | 100.20 | -1.12% | 30,635 |
| Jan 16, 2026 | 99.90 | 101.34 | 99.76 | 101.34 | 101.34 | 1.99% | 37,236 |
| Jan 15, 2026 | 99.64 | 100.37 | 99.20 | 99.36 | 99.36 | -0.05% | 18,851 |
| Jan 14, 2026 | 99.67 | 100.04 | 99.32 | 99.41 | 99.41 | -0.09% | 27,442 |
| Jan 13, 2026 | 99.99 | 100.27 | 99.19 | 99.50 | 99.50 | 0.42% | 22,553 |
| Jan 12, 2026 | 100.00 | 100.30 | 98.82 | 99.08 | 99.08 | -0.21% | 21,757 |
| Jan 9, 2026 | 99.80 | 100.34 | 99.09 | 99.29 | 99.29 | -0.01% | 25,537 |
| Jan 8, 2026 | 99.39 | 99.72 | 98.97 | 99.30 | 99.30 | 0.48% | 31,374 |
| Jan 7, 2026 | 99.69 | 100.00 | 98.80 | 98.83 | 98.83 | -0.01% | 17,568 |
| Jan 6, 2026 | 100.07 | 100.19 | 98.64 | 98.84 | 98.84 | -1.43% | 19,834 |
| Jan 5, 2026 | 100.35 | 100.35 | 99.75 | 100.27 | 100.27 | -0.08% | 17,137 |
| Jan 2, 2026 | 100.53 | 101.29 | 99.97 | 100.35 | 100.35 | -0.17% | 12,473 |
| Dec 31, 2025 | 101.50 | 101.50 | 100.51 | 100.52 | 100.06 | -0.27% | 8,838 |
| Dec 30, 2025 | 101.04 | 101.94 | 100.67 | 100.79 | 100.33 | -0.25% | 11,384 |
| Dec 29, 2025 | 102.00 | 102.32 | 100.63 | 101.04 | 100.58 | -0.16% | 22,452 |
| Dec 24, 2025 | 102.66 | 102.68 | 101.20 | 101.20 | 100.74 | -0.40% | 21,907 |
| Dec 23, 2025 | 99.83 | 102.44 | 99.20 | 101.61 | 101.15 | 2.44% | 47,110 |
| Dec 22, 2025 | 98.61 | 99.50 | 98.61 | 99.19 | 98.74 | 0.65% | 28,485 |
| Dec 19, 2025 | 99.00 | 99.13 | 98.10 | 98.55 | 98.10 | 0.86% | 31,133 |
| Dec 18, 2025 | 97.17 | 98.70 | 97.17 | 97.71 | 97.27 | -0.09% | 40,404 |
| Dec 17, 2025 | 98.00 | 98.56 | 97.55 | 97.80 | 97.36 | -0.31% | 34,369 |
| Dec 16, 2025 | 98.40 | 98.98 | 97.78 | 98.10 | 97.65 | -0.37% | 37,778 |
| Dec 15, 2025 | 98.52 | 98.99 | 97.91 | 98.46 | 98.01 | -0.06% | 25,192 |
| Dec 12, 2025 | 98.98 | 98.98 | 97.97 | 98.52 | 98.07 | 1.04% | 29,027 |
| Dec 11, 2025 | 97.60 | 98.66 | 97.51 | 97.51 | 97.07 | -0.04% | 43,831 |
| Dec 10, 2025 | 98.02 | 98.19 | 97.23 | 97.55 | 97.11 | -0.05% | 33,001 |
| Dec 9, 2025 | 98.00 | 98.87 | 97.60 | 97.60 | 97.16 | -0.84% | 29,151 |
| Dec 8, 2025 | 97.60 | 98.43 | 97.50 | 98.43 | 97.98 | 0.85% | 23,996 |
| Dec 5, 2025 | 97.82 | 98.99 | 97.11 | 97.60 | 97.16 | -0.22% | 27,913 |
| Dec 4, 2025 | 99.00 | 99.47 | 97.30 | 97.82 | 97.38 | -2.16% | 37,696 |
| Dec 3, 2025 | 100.00 | 100.69 | 99.36 | 99.98 | 99.53 | 0.50% | 49,152 |
| Dec 2, 2025 | 98.50 | 99.48 | 98.48 | 99.48 | 99.03 | 0.44% | 31,932 |
| Dec 1, 2025 | 98.88 | 100.06 | 98.42 | 99.04 | 98.59 | 0.16% | 170,354 |
| Nov 28, 2025 | 99.10 | 99.25 | 98.10 | 98.88 | 98.43 | -0.30% | 26,989 |
| Nov 27, 2025 | 99.20 | 100.00 | 99.03 | 99.18 | 98.73 | -0.82% | 48,575 |
| Nov 26, 2025 | 99.30 | 100.83 | 98.90 | 100.00 | 99.55 | 1.20% | 64,109 |
| Nov 25, 2025 | 99.78 | 99.84 | 98.36 | 98.81 | 98.36 | -0.49% | 46,417 |
| Nov 24, 2025 | 99.00 | 99.30 | 98.12 | 99.30 | 98.85 | 2.16% | 31,317 |
| Nov 21, 2025 | 98.50 | 98.50 | 97.12 | 97.20 | 96.76 | -2.11% | 42,921 |
| Nov 20, 2025 | 98.70 | 99.65 | 98.50 | 99.30 | 98.85 | 2.06% | 41,720 |
| Nov 19, 2025 | 97.50 | 98.28 | 97.30 | 97.30 | 96.86 | 0.21% | 36,008 |
| Nov 18, 2025 | 99.00 | 99.00 | 97.10 | 97.10 | 96.66 | -1.46% | 39,593 |
| Nov 17, 2025 | 98.00 | 98.90 | 97.66 | 98.54 | 98.09 | 0.67% | 45,120 |
| Nov 14, 2025 | 98.50 | 98.50 | 97.04 | 97.88 | 97.44 | -2.99% | 37,925 |
| Nov 13, 2025 | 101.65 | 101.65 | 98.01 | 100.90 | 100.44 | -0.47% | 56,135 |
| Nov 12, 2025 | 101.50 | 101.65 | 101.09 | 101.38 | 100.92 | 0.34% | 29,337 |
| Nov 11, 2025 | 100.25 | 101.49 | 100.25 | 101.04 | 100.58 | 0.83% | 49,461 |
| Nov 10, 2025 | 100.25 | 100.98 | 99.86 | 100.21 | 99.76 | -0.04% | 43,257 |
| Nov 7, 2025 | 100.02 | 101.00 | 99.78 | 100.25 | 99.80 | 0.35% | 28,294 |
| Nov 6, 2025 | 100.00 | 100.94 | 99.63 | 99.90 | 99.45 | 0.20% | 35,857 |
| Nov 5, 2025 | 101.40 | 101.40 | 99.25 | 99.70 | 99.25 | -1.62% | 53,361 |
| Nov 4, 2025 | 102.45 | 102.96 | 101.08 | 101.34 | 100.88 | -1.08% | 35,749 |
| Nov 3, 2025 | 102.70 | 102.99 | 101.03 | 102.45 | 101.99 | -0.19% | 38,117 |
| Oct 31, 2025 | 103.80 | 103.80 | 102.65 | 102.65 | 102.18 | 0.05% | 38,697 |
| Oct 30, 2025 | 104.36 | 104.36 | 101.80 | 102.60 | 102.13 | -2.10% | 44,775 |
| Oct 29, 2025 | 106.52 | 106.88 | 104.65 | 104.80 | 104.32 | -1.61% | 47,477 |
| Oct 28, 2025 | 108.00 | 108.03 | 106.34 | 106.52 | 106.04 | -0.31% | 25,199 |
| Oct 27, 2025 | 106.68 | 107.71 | 106.63 | 106.85 | 106.37 | 0.49% | 25,903 |
| Oct 24, 2025 | 106.40 | 106.75 | 106.23 | 106.33 | 105.85 | 0.57% | 40,383 |
| Oct 23, 2025 | 104.84 | 106.40 | 104.84 | 105.73 | 105.25 | 0.85% | 24,442 |
| Oct 22, 2025 | 105.70 | 105.70 | 104.76 | 104.84 | 104.36 | -0.86% | 38,581 |
| Oct 21, 2025 | 105.70 | 106.00 | 105.43 | 105.75 | 105.27 | 0.16% | 35,569 |
| Oct 20, 2025 | 104.21 | 105.72 | 104.21 | 105.58 | 105.10 | 1.31% | 28,590 |
| Oct 17, 2025 | 104.51 | 105.21 | 104.21 | 104.21 | 103.74 | -0.56% | 30,557 |
| Oct 16, 2025 | 102.58 | 105.25 | 102.58 | 104.80 | 104.32 | 2.57% | 92,675 |
| Oct 15, 2025 | 102.71 | 103.13 | 101.93 | 102.17 | 101.71 | 0.25% | 33,925 |
| Oct 14, 2025 | 102.55 | 102.58 | 101.14 | 101.92 | 101.46 | -0.73% | 33,667 |