Skip to main content
Vanguard Australian Shares Index ETF (ASX:VAS)
Australia flag Australia · Delayed Price · Currency is AUD
110.44
-1.07 (-0.96%)
At close: Mar 6, 2026

ASX:VAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026110.13110.44109.84110.44110.44-0.96%342,634
Mar 5, 2026111.71111.90111.09111.51111.510.82%259,922
Mar 4, 2026111.20111.36110.36110.60110.60-1.92%306,391
Mar 3, 2026113.92114.08112.57112.76112.76-1.28%245,628
Mar 2, 2026113.89114.22113.25114.22114.220.07%443,187
Feb 27, 2026114.03114.25113.76114.14114.140.19%210,729
Feb 26, 2026114.01114.21113.73113.92113.920.70%284,120
Feb 25, 2026112.64113.25112.55113.13113.131.06%254,975
Feb 24, 2026112.06112.33111.47111.94111.940.13%271,117
Feb 23, 2026112.76112.90111.65111.80111.80-0.62%249,862
Feb 20, 2026112.50112.53112.10112.50112.50-0.06%275,700
Feb 19, 2026112.66113.00112.46112.57112.570.90%223,873
Feb 18, 2026111.36111.63111.23111.57111.570.68%292,593
Feb 17, 2026110.87111.23110.78110.82110.820.29%149,032
Feb 16, 2026110.52110.70110.24110.50110.500.20%248,323
Feb 13, 2026111.11111.18110.18110.28110.28-1.36%210,488
Feb 12, 2026111.82112.64111.70111.80111.800.22%659,274
Feb 11, 2026110.25111.58110.14111.55111.551.45%285,163
Feb 10, 2026110.31110.45109.80109.96109.960.15%342,612
Feb 9, 2026108.88109.99108.88109.79109.791.97%281,041
Feb 6, 2026108.88108.88107.42107.67107.67-2.22%439,636
Feb 5, 2026110.41110.50109.89110.11110.11-0.35%493,864
Feb 4, 2026109.67110.79109.38110.50110.500.73%331,649
Feb 3, 2026109.72110.28109.48109.70109.700.82%229,629
Feb 2, 2026109.50109.69108.39108.81108.81-1.01%340,868
Jan 30, 2026111.02111.25109.75109.92109.92-0.65%394,315
Jan 29, 2026110.71110.80109.85110.64110.64-0.17%190,802
Jan 28, 2026111.36111.41110.51110.83110.83-0.04%166,553
Jan 27, 2026110.65111.29110.65110.87110.870.81%256,004
Jan 23, 2026109.81110.29109.67109.98109.980.15%153,700
Jan 22, 2026109.57110.00109.50109.81109.810.82%286,315
Jan 21, 2026108.84109.13108.76108.92108.92-0.37%231,621
Jan 20, 2026109.71109.80109.23109.32109.32-0.64%333,435
Jan 19, 2026110.25110.45109.84110.02110.02-0.43%398,393
Jan 16, 2026109.80110.64109.80110.50110.500.53%288,524
Jan 15, 2026110.00110.08109.59109.92109.920.44%331,816
Jan 14, 2026109.50109.68108.98109.44109.440.16%177,629
Jan 13, 2026109.02109.91108.98109.26109.260.53%307,892
Jan 12, 2026108.42109.10108.30108.68108.680.51%288,193
Jan 9, 2026108.59108.70108.00108.13108.13-0.07%307,756
Jan 8, 2026108.03108.46107.90108.21108.210.28%211,506
Jan 7, 2026108.18108.46107.82107.91107.910.24%214,933
Jan 6, 2026108.73108.80107.65107.65107.65-0.59%481,401
Jan 5, 2026108.25108.59108.12108.29108.290.03%244,644
Jan 2, 2026108.17108.41107.84108.26108.26-0.59%121,222
Dec 31, 2025108.97109.15108.49108.90108.08-0.08%90,105
Dec 30, 2025109.01109.41108.85108.99108.170.06%95,374
Dec 29, 2025109.50109.64108.88108.92108.10-0.42%195,729
Dec 24, 2025109.59109.63109.05109.38108.56-0.34%132,883
Dec 23, 2025108.73109.88108.73109.75108.921.11%211,210
Dec 22, 2025108.12108.70108.00108.55107.730.98%315,721
Dec 19, 2025107.54107.79107.35107.50106.690.48%390,166
Dec 18, 2025106.53107.04106.53106.99106.180.06%595,292
Dec 17, 2025106.99107.10106.49106.93106.12-0.16%477,631
Dec 16, 2025107.60108.00106.80107.10106.29-0.34%324,164
Dec 15, 2025107.77107.99107.39107.47106.66-0.79%308,390
Dec 12, 2025108.00108.45107.90108.33107.511.17%187,344
Dec 11, 2025107.56107.98106.85107.08106.270.17%323,592
Dec 10, 2025107.28107.30106.65106.90106.09-0.05%328,659
Dec 9, 2025107.16107.44106.83106.95106.14-0.46%256,958
Dec 8, 2025107.21107.47107.04107.44106.63-0.10%322,999
Dec 5, 2025107.33107.63107.09107.55106.740.20%228,915
Dec 4, 2025107.29107.34106.74107.33106.520.26%237,600
Dec 3, 2025107.05107.50106.85107.05106.240.15%286,472
Dec 2, 2025106.78107.19106.78106.89106.080.18%292,969
Dec 1, 2025107.33107.47106.70106.70105.90-0.58%190,365
Nov 28, 2025107.20107.55106.96107.32106.51-0.07%328,445
Nov 27, 2025107.53107.78107.18107.40106.590.15%185,684
Nov 26, 2025107.31107.67107.02107.24106.430.90%212,674
Nov 25, 2025106.59106.72105.94106.28105.480.23%238,882
Nov 24, 2025105.76106.19105.62106.04105.241.20%317,170
Nov 21, 2025105.00105.14104.28104.78103.99-1.58%519,681
Nov 20, 2025105.67106.70105.67106.46105.661.31%463,806
Nov 19, 2025105.54105.74105.08105.08104.29-0.31%463,562
Nov 18, 2025107.00107.00105.22105.41104.62-1.99%558,049
Nov 17, 2025107.20107.58106.98107.55106.740.13%333,661
Nov 14, 2025108.39108.39107.10107.41106.60-1.32%10,416,540
Nov 13, 2025109.55109.62108.26108.85108.03-0.49%339,900
Nov 12, 2025109.99110.00109.39109.39108.57-0.26%256,097
Nov 11, 2025110.20110.35109.64109.68108.850.02%311,446
Nov 10, 2025109.15109.69109.01109.66108.830.76%258,411
Nov 7, 2025109.46109.70108.71108.83108.01-0.69%183,947
Nov 6, 2025109.77110.00109.33109.59108.760.27%158,790
Nov 5, 2025109.44109.62108.48109.30108.48-0.09%383,674
Nov 4, 2025110.21110.36109.25109.40108.58-0.91%331,232
Nov 3, 2025110.12110.46109.66110.41109.580.05%397,786
Oct 31, 2025110.61111.05110.36110.36109.530.03%286,681
Oct 30, 2025110.45110.82110.23110.33109.50-0.51%420,055
Oct 29, 2025112.00112.00110.80110.89110.05-0.84%317,129
Oct 28, 2025112.22112.42111.78111.83110.99-0.51%265,300
Oct 27, 2025112.49112.80112.26112.40111.550.36%167,002
Oct 24, 2025112.39112.42111.87112.00111.16-0.16%189,225
Oct 23, 2025111.88112.27111.60112.18111.330.18%244,427
Oct 22, 2025112.25112.26111.60111.98111.14-0.74%237,823
Oct 21, 2025112.64113.17112.45112.82111.970.72%243,429
Oct 20, 2025111.64112.09111.23112.01111.170.25%281,354
Oct 17, 2025112.11112.54111.62111.73110.89-0.77%354,605
Oct 16, 2025112.11113.18111.70112.60111.750.92%312,754
Oct 15, 2025111.34111.69111.20111.57110.731.01%298,388
Oct 14, 2025110.60110.66109.80110.45109.620.16%337,928