ASX - Delayed Quote
AUD
Vanguard FTSE Asia ex Japan Shares Index ETF (VAE.AX)
99.72
-1.65
(-1.63%)
At close: 4:10:29 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
100.91
100.93
96.66
99.72
99.72
24,892
Nov 5, 2026
101.89
103.00
101.07
101.37
101.37
25,642
Nov 4, 2026
104.00
104.62
100.02
101.51
101.51
13,313
Nov 3, 2026
103.11
103.32
101.69
102.18
102.18
11,596
Nov 2, 2026
101.91
103.69
101.38
103.36
103.36
12,737
Oct 30, 2026
103.96
103.96
101.54
102.60
102.60
8,775
Oct 29, 2026
105.50
105.87
103.07
103.49
103.49
13,574
Oct 28, 2026
103.00
104.76
103.00
104.17
104.17
18,552
Oct 27, 2026
102.11
103.48
102.11
103.15
103.15
14,288
Oct 26, 2026
101.62
102.44
100.51
101.41
101.41
21,158
Oct 23, 2026
102.02
102.02
100.75
101.61
101.61
21,398
Oct 22, 2026
105.50
105.50
102.51
102.55
102.55
16,862
Oct 21, 2026
104.98
105.52
104.58
104.61
104.61
25,656
Oct 20, 2026
106.00
106.00
104.22
104.29
104.29
20,926
Oct 19, 2026
105.26
105.88
104.51
105.84
105.84
20,132
Oct 16, 2026
108.00
108.27
106.25
106.50
106.50
9,713
Oct 15, 2026
108.01
108.01
105.00
105.59
105.59
39,833
Oct 14, 2026
109.00
109.50
108.69
109.23
109.23
2,806
Oct 13, 2026
110.65
110.65
108.00
108.75
108.75
16,344
Oct 12, 2026
111.42
111.67
110.91
111.18
111.18
13,391
Oct 9, 2026
111.00
111.00
110.20
110.65
110.65
14,537
Oct 8, 2026
112.79
113.41
112.01
112.38
112.38
7,249
Oct 7, 2026
114.14
114.53
112.93
113.60
113.60
14,231
Oct 6, 2026
114.98
115.15
113.98
114.11
114.11
8,692
Oct 5, 2026
113.50
115.00
113.50
114.97
114.97
7,393
Oct 2, 2026
0.664622
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
113.39
113.48
112.76
113.03
113.03
8,495
Oct 1, 2026
0.664622
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
112.67
113.29
112.17
113.17
112.51
9,679
Sep 30, 2026
113.75
113.78
112.87
113.52
112.19
4,547
Sep 29, 2026
113.06
113.38
111.48
112.10
110.79
5,559
Sep 28, 2026
113.50
113.86
112.21
112.67
111.35
9,066
Sep 25, 2026
112.90
113.25
112.61
113.25
111.93
5,574
Sep 24, 2026
113.50
113.50
112.75
112.81
111.49
6,179
Sep 23, 2026
113.01
113.95
112.88
112.88
111.56
8,120
Sep 22, 2026
112.89
114.16
112.75
112.81
111.49
10,738
Sep 21, 2026
110.12
112.09
110.12
111.77
110.46
8,243
Sep 18, 2026
109.61
110.50
109.61
110.25
108.96
8,164
Sep 17, 2026
109.26
109.86
108.61
109.10
107.82
7,902
Sep 16, 2026
108.53
109.15
107.90
108.57
107.30
8,629
Sep 15, 2026
108.33
109.29
108.20
108.51
107.24
10,566
Sep 14, 2026
109.46
110.09
108.43
108.76
107.49
37,712
Sep 11, 2026
109.74
110.37
109.29
110.16
108.87
10,266
Sep 10, 2026
111.39
111.39
110.45
111.08
109.78
5,646
Sep 9, 2026
111.60
112.29
111.29
111.31
110.01
7,110
Sep 8, 2026
111.50
112.86
111.38
111.38
110.08
10,517
Sep 7, 2026
111.01
112.05
111.01
111.48
110.18
7,117
Sep 4, 2026
109.91
110.51
109.44
110.34
109.05
8,677
Sep 3, 2026
110.00
110.00
108.58
109.40
108.12
7,937
Sep 2, 2026
109.91
110.08
108.51
108.90
107.63
14,008
Sep 1, 2026
110.00
111.10
109.62
110.80
109.50
6,702
Aug 31, 2026
109.54
110.05
108.61
109.86
108.58
7,715
Aug 28, 2026
110.00
110.45
109.72
110.03
108.74
9,366
Aug 27, 2026
109.96
110.87
109.96
110.15
108.86
22,043
Aug 26, 2026
110.00
110.48
108.80
109.39
108.11
18,322
Aug 25, 2026
108.34
108.94
107.25
108.66
107.39
11,329
Aug 24, 2026
110.30
110.30
108.29
108.60
107.33
16,879
Aug 21, 2026
110.00
111.00
109.56
110.52
109.23
13,587
Aug 20, 2026
108.51
110.35
108.51
109.92
108.63
4,990
Aug 19, 2026
108.71
109.03
107.70
107.70
106.44
9,965
Aug 18, 2026
112.02
112.22
109.81
109.81
108.53
11,997
Aug 17, 2026
111.14
111.72
110.90
111.56
110.26
18,091
Aug 14, 2026
112.00
112.00
110.86
111.38
110.08
9,708
Aug 13, 2026
110.24
111.64
110.24
111.00
109.70
9,926
Aug 12, 2026
109.39
110.32
108.86
109.82
108.54
6,558
Aug 11, 2026
108.36
109.66
108.16
108.75
107.48
9,301
Aug 10, 2026
108.70
109.40
108.21
108.30
107.03
9,406
Aug 7, 2026
108.70
108.94
107.55
107.89
106.63
7,181
Aug 6, 2026
109.30
109.45
107.41
107.41
106.15
11,200
Aug 5, 2026
109.41
110.32
109.00
109.90
108.61
13,134
Aug 4, 2026
108.29
108.83
106.50
107.26
106.01
8,804
Aug 3, 2026
108.04
108.74
107.07
107.39
106.13
12,570
Jul 31, 2026
105.89
109.26
105.89
108.59
107.32
25,987
Jul 30, 2026
103.38
105.00
102.65
102.76
101.56
11,742
Jul 29, 2026
105.00
105.93
101.43
102.69
101.49
18,346
Jul 28, 2026
106.75
106.75
103.63
104.25
103.03
28,600
Jul 27, 2026
108.72
108.72
106.43
108.02
106.76
8,791
Jul 24, 2026
109.05
109.12
106.85
106.88
105.63
19,159
Jul 23, 2026
109.00
110.00
108.51
109.22
107.94
14,502
Jul 22, 2026
109.87
110.20
108.21
108.27
107.00
8,278
Jul 21, 2026
106.07
108.61
105.76
108.61
107.34
20,976
Jul 20, 2026
106.36
107.32
105.80
105.80
104.56
9,642
Jul 17, 2026
107.84
107.84
104.46
104.57
103.35
32,502
Jul 16, 2026
109.80
110.00
108.42
108.90
107.63
41,475
Jul 15, 2026
110.02
111.57
110.00
111.05
109.75
11,271
Jul 14, 2026
108.47
109.48
106.50
108.69
107.42
26,351
Jul 13, 2026
112.41
112.41
108.77
109.08
107.80
26,758
Jul 10, 2026
112.05
113.55
111.60
112.44
111.13
76,674
Jul 9, 2026
112.62
112.77
109.97
111.10
109.80
19,817
Jul 8, 2026
111.15
112.00
110.00
110.86
109.56
51,433
Jul 7, 2026
115.00
115.00
110.40
111.10
109.80
286,511
Jul 6, 2026
116.27
116.27
112.80
113.70
112.37
22,559
Jul 3, 2026
111.55
114.05
110.41
114.05
112.72
16,772
Jul 2, 2026
0.528959
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
113.40
114.07
111.51
112.19
110.88
16,866
Jul 1, 2026
0.528959
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
116.65
116.65
114.00
115.06
113.19
12,485
Jun 30, 2026
115.61
116.64
114.15
116.18
113.77
10,387
Jun 29, 2026
114.60
115.36
113.31
114.90
112.52
13,964
Jun 26, 2026
116.69
116.69
112.46
112.83
110.49
31,093
Jun 25, 2026
118.00
118.81
116.92
117.60
115.16
16,687
Jun 24, 2026
114.54
116.51
114.00
115.92
113.52
12,616
Jun 23, 2026
119.24
119.61
115.19
115.19
112.80
21,212
Jun 22, 2026
117.01
119.23
116.93
118.66
116.20
26,111
Jun 19, 2026
119.17
119.59
116.60
117.15
114.72
17,931
Jun 18, 2026
115.72
117.48
115.56
116.91
114.49
20,191
Jun 17, 2026
114.61
116.34
114.50
116.25
113.84
12,444
Jun 16, 2026
115.90
116.79
115.08
115.70
113.30
14,473
Jun 15, 2026
113.89
115.83
113.89
114.76
112.38
31,296
Jun 12, 2026
111.96
113.27
111.20
111.20
108.90
14,987
Jun 11, 2026
108.87
109.97
107.37
108.53
106.28
16,348
Jun 10, 2026
110.13
111.06
108.76
109.00
106.74
36,983
Jun 9, 2026
110.44
112.00
108.62
111.23
108.93
24,827
Jun 5, 2026
113.96
113.96
110.93
111.17
108.87
23,073
Jun 4, 2026
115.04
115.04
113.43
113.70
111.34
36,950
Jun 3, 2026
116.03
117.26
115.86
116.15
113.74
11,638
Jun 2, 2026
114.77
115.54
113.33
115.33
112.94
28,607
Jun 1, 2026
112.43
114.64
112.01
114.52
112.15
15,227
May 29, 2026
112.79
113.17
111.75
112.84
110.50
13,174
May 28, 2026
113.23
113.23
109.50
110.69
108.40
16,648
May 27, 2026
112.00
113.16
111.86
112.15
109.83
9,248
May 26, 2026
109.70
111.55
109.62
109.92
107.64
13,986
May 25, 2026
109.07
110.17
109.07
109.62
107.35
16,980
May 22, 2026
108.50
108.81
108.02
108.55
106.30
5,324
May 21, 2026
107.05
108.54
106.79
108.12
105.88
17,422
May 20, 2026
106.00
106.13
104.75
105.27
103.09
12,355
May 19, 2026
106.30
106.33
105.11
105.46
103.28
11,957
May 18, 2026
107.00
107.13
105.61
106.32
104.12
43,221
May 15, 2026
109.62
109.63
106.55
106.61
104.40
30,213
May 14, 2026
108.50
109.76
107.44
108.08
105.84
144,893
May 13, 2026
106.52
107.80
105.90
107.54
105.31
15,720
May 12, 2026
109.58
110.00
107.30
107.48
105.25
43,130
May 11, 2026
109.07
110.03
109.00
109.22
106.96
15,523
May 8, 2026
108.22
108.94
107.90
108.18
105.94
11,877
May 7, 2026
108.83
109.22
108.06
108.89
106.63
13,997
May 6, 2026
105.73
107.21
105.73
107.00
104.78
9,452
May 5, 2026
104.83
104.83
104.12
104.66
102.49
7,888
May 4, 2026
103.26
104.80
103.20
104.80
102.63
16,125
May 1, 2026
103.44
103.70
102.77
103.07
100.93
11,251
Apr 30, 2026
103.14
103.50
101.99
102.03
99.92
61,611
Apr 29, 2026
102.18
103.40
102.05
103.09
100.95
6,607
Apr 28, 2026
102.65
103.66
102.64
102.64
100.51
7,262
Apr 27, 2026
103.00
104.14
103.00
103.07
100.93
8,532
Apr 24, 2026
101.97
102.68
101.51
102.36
100.24
7,857
Apr 23, 2026
102.25
102.90
100.75
101.70
99.59
6,023
Apr 22, 2026
100.98
102.08
100.75
101.49
99.39
8,886
Apr 21, 2026
101.96
102.28
101.71
102.28
100.16
10,379
Apr 20, 2026
101.75
101.99
100.80
100.80
98.71
12,530
Apr 17, 2026
101.00
101.11
100.15
100.15
98.08
23,486
Apr 16, 2026
100.30
100.84
100.05
100.46
98.38
5,867
Apr 15, 2026
100.50
100.99
99.68
99.68
97.62
8,034
Apr 14, 2026
99.00
99.89
99.00
99.35
97.29
10,537
Apr 13, 2026
98.00
98.42
97.10
98.42
96.38
11,321
Apr 10, 2026
98.38
99.32
98.19
99.32
97.26
7,548
Apr 9, 2026
99.71
99.71
98.00
98.76
96.71
12,101
Apr 8, 2026
97.86
99.60
97.45
99.60
97.54
15,392
Apr 7, 2026
96.00
96.30
94.84
95.33
93.36
6,781
Apr 2, 2026
95.79
95.79
93.61
93.85
91.91
38,849
Apr 1, 2026
0.076721
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
94.00
95.79
94.00
95.79
93.81
23,873
Mar 31, 2026
93.47
93.71
92.42
92.55
90.56
9,246
Mar 30, 2026
95.00
95.00
92.44
93.95
91.93
16,666
Mar 27, 2026
95.00
95.03
93.81
95.00
92.95
5,877
Mar 26, 2026
96.04
96.66
95.00
95.00
92.95
7,481
Mar 25, 2026
94.94
96.65
94.94
95.16
93.11
10,171
Mar 24, 2026
94.50
95.69
92.50
92.50
90.51
13,921
Mar 23, 2026
94.50
94.50
92.11
92.51
90.52
40,991
Mar 20, 2026
95.80
96.00
94.90
94.90
92.86
17,444
Mar 19, 2026
96.95
96.95
95.63
96.15
94.08
19,163
Mar 18, 2026
97.30
97.40
96.28
96.94
94.85
7,697
Mar 17, 2026
96.02
97.29
96.02
97.29
95.20
2,764
Mar 16, 2026
95.70
96.15
95.10
95.70
93.64
6,660
Mar 13, 2026
94.74
95.65
93.85
94.93
92.89
6,118
Mar 12, 2026
98.00
98.00
94.50
94.81
92.77
21,967
Mar 11, 2026
96.00
97.00
95.54
95.85
93.79
7,290
Mar 10, 2026
95.91
96.59
95.21
95.89
93.83
6,690
Mar 9, 2026
95.36
96.70
92.91
93.42
91.41
32,850
Mar 6, 2026
96.80
97.24
95.36
96.73
94.65
10,281
Mar 5, 2026
96.10
97.69
96.10
97.00
94.91
12,808
Mar 4, 2026
97.77
97.79
94.84
95.32
93.27
22,442
Mar 3, 2026
101.36
101.40
98.21
98.45
96.33
13,124
Mar 2, 2026
102.00
102.30
100.75
101.37
99.19
22,569
Feb 27, 2026
102.51
102.80
101.93
102.20
100.00
10,922
Feb 26, 2026
104.29
104.29
102.97
102.97
100.75
9,705
Feb 25, 2026
102.00
103.36
102.00
103.27
101.05
14,568
Feb 24, 2026
101.62
102.00
101.20
101.76
99.57
13,618
Feb 23, 2026
101.51
101.98
101.01
101.20
99.02
12,391
Feb 20, 2026
100.82
100.96
100.05
100.90
98.73
12,316
Feb 19, 2026
100.50
100.98
100.30
100.84
98.67
8,902
Feb 18, 2026
99.80
100.22
99.58
100.03
97.88
11,941
Feb 17, 2026
100.96
100.96
99.46
99.72
97.57
14,366
Feb 16, 2026
101.08
101.08
99.27
100.07
97.92
14,868
Feb 13, 2026
101.00
101.00
99.20
99.51
97.37
18,686
Feb 12, 2026
99.99
100.20
99.50
100.01
97.86
11,712
Feb 11, 2026
99.42
99.42
99.10
99.41
97.27
7,492
Feb 10, 2026
98.50
99.84
98.50
99.11
96.98
9,702
Feb 9, 2026
98.10
99.56
98.00
98.30
96.18
8,887
Feb 6, 2026
98.29
98.29
96.51
97.77
95.67
10,721
Feb 5, 2026
98.19
98.19
97.01
97.45
95.35
11,534
Feb 4, 2026
98.48
98.56
97.70
98.47
96.35
10,351
Feb 3, 2026
98.31
99.75
97.51
97.87
95.76
7,762
Feb 2, 2026
99.97
99.97
96.30
96.93
94.84
18,946
Jan 30, 2026
98.93
99.59
98.75
98.90
96.77
11,674
Jan 29, 2026
99.80
99.80
98.80
98.95
96.82
13,793
Jan 28, 2026
99.15
100.50
98.89
100.50
98.34
11,894
Jan 27, 2026
99.99
99.99
98.19
99.16
97.03
21,901
Jan 23, 2026
98.95
99.34
98.90
98.90
96.77
6,553
Jan 22, 2026
100.00
100.99
98.83
98.92
96.79
11,991
Jan 21, 2026
99.09
99.79
98.70
99.63
97.49
10,458
Jan 20, 2026
100.87
101.02
99.89
99.89
97.74
12,863
Jan 19, 2026
101.05
101.38
100.14
100.80
98.63
13,733
Jan 16, 2026
101.05
101.59
100.74
101.07
98.89
10,570
Jan 15, 2026
100.87
100.92
100.36
100.59
98.42
12,085
Jan 14, 2026
100.25
100.64
100.10
100.32
98.16
6,946
Jan 13, 2026
100.50
100.52
99.52
99.87
97.72
7,453
Jan 12, 2026
99.12
100.10
99.01
99.26
97.12
8,856
Jan 9, 2026
99.11
99.12
98.50
98.82
96.69
6,125
Jan 8, 2026
99.00
99.31
98.65
99.12
96.99
6,138
Jan 7, 2026
99.39
99.56
98.40
98.63
96.51
10,815
Jan 6, 2026
99.37
99.37
98.27
99.29
97.15
8,216
Jan 5, 2026
97.78
99.31
97.58
99.01
96.88
19,202
Jan 2, 2026
0.237244
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
96.57
96.93
95.48
96.93
94.84
6,159
Dec 31, 2025
95.80
95.90
95.40
95.77
93.48
3,555
Dec 30, 2025
96.00
96.00
95.13
95.50
93.21
2,530
Dec 29, 2025
94.72
95.80
94.71
95.73
93.44
8,749
Dec 24, 2025
94.95
95.22
94.22
94.66
92.39
5,838
Dec 23, 2025
95.06
95.21
94.10
94.95
92.68
6,677
Dec 22, 2025
95.07
95.74
94.64
94.64
92.37
7,621
Dec 19, 2025
94.00
94.56
93.59
94.01
91.76
5,303
Dec 18, 2025
93.12
93.76
93.12
93.45
91.21
6,376
Dec 17, 2025
93.99
93.99
93.08
93.12
90.89
6,293
Dec 16, 2025
94.06
94.06
92.72
93.06
90.83
10,233
Dec 15, 2025
94.59
94.64
93.60
94.20
91.94
11,145
Dec 12, 2025
95.26
95.26
94.52
94.64
92.37
4,400
Dec 11, 2025
95.74
95.74
94.35
94.58
92.31
4,552
Dec 10, 2025
95.17
95.17
94.56
94.90
92.63
5,810
Dec 9, 2025
95.49
95.60
94.50
94.50
92.24
9,149
Dec 8, 2025
95.40
95.55
95.20
95.20
92.92
4,971
Dec 5, 2025
94.71
95.15
94.71
95.15
92.87
3,551
Dec 4, 2025
95.50
95.56
94.20
94.59
92.32
6,093
Dec 3, 2025
95.70
95.86
95.30
95.31
93.03
8,202
Dec 2, 2025
96.00
96.69
95.54
95.54
93.25
3,014
Dec 1, 2025
96.41
96.95
95.24
95.26
92.98
6,020
Nov 28, 2025
96.30
96.32
95.71
96.02
93.72
7,915
Nov 27, 2025
96.90
96.94
95.94
96.28
93.97
3,451
Nov 26, 2025
96.76
96.76
95.94
96.20
93.90
7,258
Nov 25, 2025
95.12
96.57
95.12
95.63
93.34
8,187
Nov 24, 2025
95.20
96.09
94.55
94.68
92.41
16,155
Nov 21, 2025
95.80
96.04
95.01
95.14
92.87
9,890
Nov 20, 2025
96.02
97.48
96.02
97.00
94.68
8,702
Nov 19, 2025
96.16
96.23
95.33
95.45
93.16
15,209
Nov 18, 2025
97.45
97.45
96.08
96.14
93.84
19,860
Nov 17, 2025
97.20
97.97
97.20
97.50
95.16
7,864
Nov 14, 2025
98.08
98.55
97.27
97.27
94.94
18,649
Nov 13, 2025
98.92
98.96
98.08
98.56
96.20
14,673
Nov 12, 2025
99.00
99.95
98.41
98.96
96.59
13,090
Nov 11, 2025
98.25
98.85
97.78
97.78
95.44
7,754
Nov 10, 2025
97.99
98.25
97.56
98.25
95.90
5,043
Nov 7, 2025
98.34
98.95
97.49
97.60
95.26
11,473
Nov 6, 2025
97.80
98.57
97.66
98.21
95.86
9,807
