Skip to main content
Vanguard Australian Shares Index ETF (ASX:VAS)
Australia flag Australia · Delayed Price · Currency is AUD
107.55
+0.22 (0.20%)
At close: Dec 5, 2025

ASX:VAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025107.33107.63107.09107.55107.550.20%228,915
Dec 4, 2025107.29107.34106.74107.33107.330.26%237,600
Dec 3, 2025107.05107.50106.85107.05107.050.15%286,472
Dec 2, 2025106.78107.19106.78106.89106.890.18%292,969
Dec 1, 2025107.33107.47106.70106.70106.70-0.58%190,365
Nov 28, 2025107.20107.55106.96107.32107.32-0.07%328,445
Nov 27, 2025107.53107.78107.18107.40107.400.15%185,684
Nov 26, 2025107.31107.67107.02107.24107.240.90%212,674
Nov 25, 2025106.59106.72105.94106.28106.280.23%238,882
Nov 24, 2025105.76106.19105.62106.04106.041.20%317,170
Nov 21, 2025105.00105.14104.28104.78104.78-1.58%519,681
Nov 20, 2025105.67106.70105.67106.46106.461.31%463,806
Nov 19, 2025105.54105.74105.08105.08105.08-0.31%463,562
Nov 18, 2025107.00107.00105.22105.41105.41-1.99%558,049
Nov 17, 2025107.20107.58106.98107.55107.550.13%333,661
Nov 14, 2025108.39108.39107.10107.41107.41-1.32%10,416,540
Nov 13, 2025109.55109.62108.26108.85108.85-0.49%339,900
Nov 12, 2025109.99110.00109.39109.39109.39-0.26%256,097
Nov 11, 2025110.20110.35109.64109.68109.680.02%311,446
Nov 10, 2025109.15109.69109.01109.66109.660.76%258,411
Nov 7, 2025109.46109.70108.71108.83108.83-0.69%183,947
Nov 6, 2025109.77110.00109.33109.59109.590.27%158,790
Nov 5, 2025109.44109.62108.48109.30109.30-0.09%383,674
Nov 4, 2025110.21110.36109.25109.40109.40-0.91%331,232
Nov 3, 2025110.12110.46109.66110.41110.410.05%397,786
Oct 31, 2025110.61111.05110.36110.36110.360.03%286,681
Oct 30, 2025110.45110.82110.23110.33110.33-0.51%420,055
Oct 29, 2025112.00112.00110.80110.89110.89-0.84%317,129
Oct 28, 2025112.22112.42111.78111.83111.83-0.51%265,300
Oct 27, 2025112.49112.80112.26112.40112.400.36%167,002
Oct 24, 2025112.39112.42111.87112.00112.00-0.16%189,225
Oct 23, 2025111.88112.27111.60112.18112.180.18%244,427
Oct 22, 2025112.25112.26111.60111.98111.98-0.74%237,823
Oct 21, 2025112.64113.17112.45112.82112.820.72%243,429
Oct 20, 2025111.64112.09111.23112.01112.010.25%281,354
Oct 17, 2025112.11112.54111.62111.73111.73-0.77%354,605
Oct 16, 2025112.11113.18111.70112.60112.600.92%312,754
Oct 15, 2025111.34111.69111.20111.57111.571.01%298,388
Oct 14, 2025110.60110.66109.80110.45110.450.16%337,928
Oct 13, 2025110.62110.87110.10110.27110.27-0.77%297,172
Oct 10, 2025111.08111.47110.96111.13111.13-0.13%237,842
Oct 9, 2025111.66111.74111.16111.28111.280.27%208,409
Oct 8, 2025111.25111.29110.65110.98110.98-0.13%262,830
Oct 7, 2025111.43111.47110.94111.13111.13-0.27%231,989
Oct 6, 2025111.90112.05111.35111.43111.43-0.12%127,855
Oct 3, 2025110.94111.70110.79111.56111.560.46%187,773
Oct 2, 2025110.43111.27110.25111.05111.051.18%254,587
Oct 1, 2025109.71110.03109.22109.76109.76-1.03%237,063
Sep 30, 2025111.13111.45110.82110.90109.80-0.15%233,240
Sep 29, 2025110.48111.23110.31111.07109.970.85%187,516
Sep 26, 2025109.92110.27109.61110.13109.040.18%218,362
Sep 25, 2025109.63110.25109.47109.93108.840.17%251,493
Sep 24, 2025110.41110.43109.55109.74108.66-0.97%361,327
Sep 23, 2025110.61111.24110.42110.81109.710.40%178,682
Sep 22, 2025110.34110.89110.16110.37109.280.47%209,004
Sep 19, 2025110.25110.59109.85109.85108.760.24%194,690
Sep 18, 2025110.22110.22109.41109.59108.51-0.68%288,105
Sep 17, 2025110.84111.00110.23110.34109.25-0.76%271,898
Sep 16, 2025111.00111.30111.00111.18110.080.37%232,925
Sep 15, 2025110.31110.84110.01110.77109.68-0.14%178,463
Sep 12, 2025110.63111.23110.62110.93109.830.70%235,895
Sep 11, 2025110.19110.36109.90110.16109.07-0.23%237,467
Sep 10, 2025110.01110.54109.96110.41109.320.30%440,668
Sep 9, 2025110.58110.58109.82110.08108.99-0.46%388,678
Sep 8, 2025110.77110.77110.29110.59109.50-0.30%337,313
Sep 5, 2025110.82111.02110.63110.92109.820.54%388,891
Sep 4, 2025109.65110.42109.63110.32109.231.19%406,001
Sep 3, 2025110.55110.61108.93109.02107.94-1.78%435,318
Sep 2, 2025111.01111.29110.80111.00109.90-0.13%182,614
Sep 1, 2025111.42111.60110.88111.14110.04-0.43%192,762
Aug 29, 2025111.61111.90111.35111.62110.52-0.11%284,609
Aug 28, 2025111.63111.75111.38111.74110.640.22%266,064
Aug 27, 2025111.59111.64111.11111.49110.390.37%687,235
Aug 26, 2025111.47111.68110.87111.08109.98-0.35%187,781
Aug 25, 2025112.35112.50111.44111.47110.370.10%182,004
Aug 22, 2025112.02112.10111.36111.36110.26-0.50%177,352
Aug 21, 2025111.28111.98111.19111.92110.811.08%241,334
Aug 20, 2025110.50111.11110.20110.72109.630.31%218,162
Aug 19, 2025110.66110.73110.16110.38109.29-0.55%366,691
Aug 18, 2025110.34111.06110.34110.99109.890.18%209,520
Aug 15, 2025110.03110.80109.92110.79109.700.71%174,940
Aug 14, 2025109.86110.32109.84110.01108.920.57%159,785
Aug 13, 2025110.22110.25109.21109.39108.31-0.57%208,195
Aug 12, 2025109.38110.03109.33110.02108.930.46%213,166
Aug 11, 2025109.26109.67109.19109.52108.440.41%145,674
Aug 8, 2025109.08109.39108.91109.07107.99-0.26%162,700
Aug 7, 2025109.58109.58109.21109.35108.27-0.12%171,075
Aug 6, 2025108.71109.59108.70109.48108.400.80%326,344
Aug 5, 2025108.14108.67108.07108.61107.541.24%148,371
Aug 4, 2025106.94107.28106.87107.28106.220.03%218,736
Aug 1, 2025107.46107.54107.05107.25106.19-0.87%207,955
Jul 31, 2025107.96108.35107.69108.19107.12-0.20%187,560
Jul 30, 2025107.65108.62107.50108.41107.340.63%308,613
Jul 29, 2025107.12107.78107.03107.73106.67-161,655
Jul 28, 2025107.49107.80107.46107.73106.670.38%243,510
Jul 25, 2025107.52107.56107.22107.32106.26-0.46%142,430
Jul 24, 2025108.39108.50107.67107.82106.75-0.31%551,515
Jul 23, 2025107.95108.33107.70108.15107.080.65%345,626
Jul 22, 2025107.62107.87107.13107.45106.390.16%195,582
Jul 21, 2025108.00108.04107.02107.28106.22-1.01%286,791