Skip to main content
Vanguard Australian Shares Index ETF (ASX:VAS)
Australia flag Australia · Delayed Price · Currency is AUD
107.96
-0.55 (-0.51%)
Apr 28, 2026, 4:12 PM AEST

ASX:VAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026107.99108.24107.68107.96107.96-0.51%454,410
Apr 27, 2026108.36108.77108.10108.51108.51-0.35%392,620
Apr 24, 2026109.11109.13108.27108.89108.89-0.09%384,049
Apr 23, 2026109.22109.39108.36108.99108.99-0.48%694,229
Apr 22, 2026110.33110.33109.52109.52109.52-1.17%445,397
Apr 21, 2026111.19111.25110.40110.82110.82-0.11%202,633
Apr 20, 2026110.74111.00110.25110.94110.940.14%188,419
Apr 17, 2026110.81110.84110.26110.79110.79-0.14%345,226
Apr 16, 2026111.55111.63110.73110.94110.94-0.17%299,702
Apr 15, 2026111.53111.64111.05111.13111.130.08%277,725
Apr 14, 2026111.73111.78110.80111.04111.040.60%213,484
Apr 13, 2026110.46110.64110.04110.38110.38-0.42%226,503
Apr 10, 2026110.48110.90110.24110.85110.85-0.19%289,210
Apr 9, 2026110.35111.06110.14111.06111.060.21%222,937
Apr 8, 2026110.61111.39110.55110.83110.832.71%613,084
Apr 7, 2026107.50109.06107.42107.91107.911.57%254,445
Apr 2, 2026107.50108.05106.03106.24106.24-0.92%359,407
Apr 1, 2026106.64107.23106.50107.23107.231.34%396,469
Mar 31, 2026105.53106.66104.92105.81104.960.20%166,054
Mar 30, 2026105.26105.60104.54105.60104.75-0.67%284,211
Mar 27, 2026106.00106.31105.48106.31105.46-0.05%530,528
Mar 26, 2026106.53106.82106.14106.36105.51-0.12%358,887
Mar 25, 2026105.88106.95105.71106.49105.641.82%350,599
Mar 24, 2026106.23106.29104.50104.59103.750.14%386,070
Mar 23, 2026103.37104.81103.21104.44103.60-0.72%519,548
Mar 20, 2026105.92106.14105.20105.20104.36-0.77%611,118
Mar 19, 2026106.50106.50105.92106.02105.17-1.73%340,972
Mar 18, 2026107.63108.04107.36107.89107.030.32%301,625
Mar 17, 2026107.68107.80107.03107.55106.690.37%309,773
Mar 16, 2026106.99107.60106.89107.15106.29-0.38%342,762
Mar 13, 2026107.26108.22107.22107.56106.70-0.19%176,664
Mar 12, 2026108.00108.17107.32107.76106.90-1.30%4,481,525
Mar 11, 2026108.96109.39108.74109.18108.310.65%315,644
Mar 10, 2026108.82109.25108.03108.48107.611.18%1,251,048
Mar 9, 2026109.00109.00105.52107.22106.36-2.92%863,975
Mar 6, 2026110.13110.44109.84110.44109.56-0.96%342,634
Mar 5, 2026111.71111.90111.09111.51110.620.82%259,922
Mar 4, 2026111.20111.36110.36110.60109.71-1.92%306,391
Mar 3, 2026113.92114.08112.57112.76111.86-1.28%245,628
Mar 2, 2026113.89114.22113.25114.22113.300.07%443,187
Feb 27, 2026114.03114.25113.76114.14113.230.19%210,729
Feb 26, 2026114.01114.21113.73113.92113.010.70%284,120
Feb 25, 2026112.64113.25112.55113.13112.221.06%254,975
Feb 24, 2026112.06112.33111.47111.94111.040.13%271,117
Feb 23, 2026112.76112.90111.65111.80110.90-0.62%249,862
Feb 20, 2026112.50112.53112.10112.50111.60-0.06%275,700
Feb 19, 2026112.66113.00112.46112.57111.670.90%223,873
Feb 18, 2026111.36111.63111.23111.57110.680.68%292,593
Feb 17, 2026110.87111.23110.78110.82109.930.29%149,032
Feb 16, 2026110.52110.70110.24110.50109.610.20%248,323
Feb 13, 2026111.11111.18110.18110.28109.40-1.36%210,488
Feb 12, 2026111.82112.64111.70111.80110.900.22%659,274
Feb 11, 2026110.25111.58110.14111.55110.661.45%285,163
Feb 10, 2026110.31110.45109.80109.96109.080.15%342,612
Feb 9, 2026108.88109.99108.88109.79108.911.97%281,041
Feb 6, 2026108.88108.88107.42107.67106.81-2.22%439,636
Feb 5, 2026110.41110.50109.89110.11109.23-0.35%493,864
Feb 4, 2026109.67110.79109.38110.50109.610.73%331,649
Feb 3, 2026109.72110.28109.48109.70108.820.82%229,629
Feb 2, 2026109.50109.69108.39108.81107.94-1.01%340,868
Jan 30, 2026111.02111.25109.75109.92109.04-0.65%394,315
Jan 29, 2026110.71110.80109.85110.64109.75-0.17%190,802
Jan 28, 2026111.36111.41110.51110.83109.94-0.04%166,553
Jan 27, 2026110.65111.29110.65110.87109.980.81%256,004
Jan 23, 2026109.81110.29109.67109.98109.100.15%153,700
Jan 22, 2026109.57110.00109.50109.81108.930.82%286,315
Jan 21, 2026108.84109.13108.76108.92108.05-0.37%231,621
Jan 20, 2026109.71109.80109.23109.32108.44-0.64%333,435
Jan 19, 2026110.25110.45109.84110.02109.14-0.43%398,393
Jan 16, 2026109.80110.64109.80110.50109.610.53%288,524
Jan 15, 2026110.00110.08109.59109.92109.040.44%331,816
Jan 14, 2026109.50109.68108.98109.44108.560.16%177,629
Jan 13, 2026109.02109.91108.98109.26108.380.53%307,892
Jan 12, 2026108.42109.10108.30108.68107.810.51%288,193
Jan 9, 2026108.59108.70108.00108.13107.26-0.07%307,756
Jan 8, 2026108.03108.46107.90108.21107.340.28%211,506
Jan 7, 2026108.18108.46107.82107.91107.050.24%214,933
Jan 6, 2026108.73108.80107.65107.65106.79-0.59%481,401
Jan 5, 2026108.25108.59108.12108.29107.420.03%244,644
Jan 2, 2026108.17108.41107.84108.26107.39-0.59%121,222
Dec 31, 2025108.97109.15108.49108.90107.21-0.08%90,105
Dec 30, 2025109.01109.41108.85108.99107.300.06%95,374
Dec 29, 2025109.50109.64108.88108.92107.23-0.42%195,729
Dec 24, 2025109.59109.63109.05109.38107.69-0.34%132,883
Dec 23, 2025108.73109.88108.73109.75108.051.11%211,210
Dec 22, 2025108.12108.70108.00108.55106.870.98%315,721
Dec 19, 2025107.54107.79107.35107.50105.830.48%390,166
Dec 18, 2025106.53107.04106.53106.99105.330.06%595,292
Dec 17, 2025106.99107.10106.49106.93105.27-0.16%477,631
Dec 16, 2025107.60108.00106.80107.10105.44-0.34%324,164
Dec 15, 2025107.77107.99107.39107.47105.81-0.79%308,390
Dec 12, 2025108.00108.45107.90108.33106.651.17%187,344
Dec 11, 2025107.56107.98106.85107.08105.420.17%323,592
Dec 10, 2025107.28107.30106.65106.90105.24-0.05%328,659
Dec 9, 2025107.16107.44106.83106.95105.29-0.46%256,958
Dec 8, 2025107.21107.47107.04107.44105.78-0.10%322,999
Dec 5, 2025107.33107.63107.09107.55105.880.20%228,915
Dec 4, 2025107.29107.34106.74107.33105.670.26%237,600
Dec 3, 2025107.05107.50106.85107.05105.390.15%286,472
Dec 2, 2025106.78107.19106.78106.89105.230.18%292,969