ASX - Delayed Quote
AUD
Vanguard Australian Shares Index ETF (VAS.AX)
111.57
-0.54
(-0.48%)
At close: November 6 at 4:20:04 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
110.87
111.71
110.32
111.57
111.57
3,228,991
Nov 6, 2026
110.87
111.71
110.32
111.57
111.57
3,228,991
Nov 5, 2026
111.24
112.14
110.75
112.11
112.11
545,687
Nov 4, 2026
109.43
109.66
108.74
109.05
109.05
229,635
Nov 3, 2026
109.89
110.12
109.25
109.74
109.74
146,424
Nov 2, 2026
109.72
110.15
109.30
109.47
109.47
191,614
Oct 30, 2026
110.20
111.18
109.99
110.03
110.03
261,896
Oct 29, 2026
109.64
110.03
109.53
109.88
109.88
481,176
Oct 28, 2026
109.62
110.49
109.29
109.31
109.31
377,858
Oct 27, 2026
108.85
109.42
108.31
109.26
109.26
328,523
Oct 26, 2026
108.13
108.94
107.68
108.83
108.83
208,847
Oct 23, 2026
108.39
108.58
108.10
108.57
108.57
258,100
Oct 22, 2026
108.97
108.97
108.27
108.52
108.52
538,010
Oct 21, 2026
109.12
109.26
108.66
109.02
109.02
234,396
Oct 20, 2026
108.41
108.99
108.08
108.87
108.87
503,036
Oct 19, 2026
108.93
109.30
108.73
109.27
109.27
300,190
Oct 16, 2026
108.71
109.01
108.43
108.86
108.86
257,834
Oct 15, 2026
107.50
107.98
106.80
107.78
107.78
619,640
Oct 14, 2026
108.35
108.35
107.57
107.77
107.77
222,979
Oct 13, 2026
108.67
108.91
108.10
108.67
108.67
276,337
Oct 12, 2026
108.20
108.86
108.10
108.66
108.66
346,053
Oct 9, 2026
107.54
107.96
107.52
107.92
107.92
177,277
Oct 8, 2026
107.54
107.82
107.20
107.22
107.22
377,307
Oct 7, 2026
108.15
108.40
107.75
108.05
108.05
278,683
Oct 6, 2026
107.94
108.40
107.66
108.15
108.15
216,083
Oct 5, 2026
107.86
108.18
107.46
107.47
107.47
324,126
Oct 2, 2026
107.40
107.84
106.92
107.52
107.52
375,046
Oct 1, 2026
1.290661
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
108.16
108.17
106.64
106.70
106.70
636,212
Sep 30, 2026
109.13
110.38
109.07
110.12
108.83
247,666
Sep 29, 2026
108.93
109.17
108.55
109.17
107.89
170,237
Sep 28, 2026
108.70
109.19
108.58
108.85
107.57
344,910
Sep 25, 2026
108.85
108.87
108.38
108.67
107.40
242,742
Sep 24, 2026
108.60
109.26
108.37
109.11
107.83
233,283
Sep 23, 2026
110.06
110.26
109.64
109.90
108.61
258,521
Sep 22, 2026
109.74
110.14
109.40
109.78
108.49
390,186
Sep 21, 2026
109.09
109.56
108.82
109.38
108.10
339,413
Sep 18, 2026
109.75
109.98
109.26
109.37
108.09
386,904
Sep 17, 2026
109.00
109.66
108.90
109.28
108.00
547,353
Sep 16, 2026
108.84
109.07
108.60
108.97
107.69
382,687
Sep 15, 2026
109.45
109.45
108.49
108.66
107.39
339,983
Sep 14, 2026
109.65
109.86
109.37
109.57
108.29
338,686
Sep 11, 2026
109.25
109.74
108.95
109.36
108.08
424,999
Sep 10, 2026
110.59
110.66
109.49
110.35
109.06
526,935
Sep 9, 2026
111.69
112.05
111.25
111.54
110.23
207,214
Sep 8, 2026
112.64
112.69
111.48
111.50
110.19
225,130
Sep 7, 2026
112.60
113.14
112.52
112.72
111.40
310,253
Sep 4, 2026
113.07
113.21
112.50
112.65
111.33
255,865
Sep 3, 2026
112.20
112.88
112.05
112.76
111.44
302,442
Sep 2, 2026
111.87
112.00
111.28
111.82
110.51
332,911
Sep 1, 2026
112.48
112.96
112.30
112.96
111.64
431,035
Aug 31, 2026
112.83
113.55
112.71
112.93
111.61
274,168
Aug 28, 2026
112.70
113.25
112.55
113.25
111.92
177,850
Aug 27, 2026
113.47
113.52
112.29
112.48
111.16
368,031
Aug 26, 2026
114.00
114.73
113.51
113.51
112.18
461,491
Aug 25, 2026
113.27
114.21
113.27
113.94
112.60
410,567
Aug 24, 2026
112.89
113.54
112.76
113.15
111.82
186,226
Aug 21, 2026
112.69
112.85
112.40
112.54
111.22
267,763
Aug 20, 2026
113.04
113.19
112.57
112.87
111.55
265,546
Aug 19, 2026
112.22
112.60
112.00
112.52
111.20
198,174
Aug 18, 2026
112.42
112.96
112.28
112.54
111.22
271,008
Aug 17, 2026
112.86
112.96
112.40
112.47
111.15
269,545
Aug 14, 2026
113.37
113.37
112.70
112.92
111.60
321,370
Aug 13, 2026
113.95
114.06
113.29
113.92
112.58
240,967
Aug 12, 2026
114.30
114.34
113.81
114.07
112.73
247,424
Aug 11, 2026
114.40
115.08
114.34
114.61
113.27
715,593
Aug 10, 2026
114.70
114.84
114.01
114.38
113.04
430,164
Aug 7, 2026
114.42
114.90
114.08
114.70
113.36
224,283
Aug 6, 2026
114.19
115.13
114.19
114.74
113.40
313,730
Aug 5, 2026
113.53
114.35
113.11
114.18
112.84
355,299
Aug 4, 2026
111.69
113.20
111.69
113.18
111.85
254,814
Aug 3, 2026
110.89
111.60
110.61
111.60
110.29
209,571
Jul 31, 2026
112.00
112.16
111.03
111.08
109.78
433,757
Jul 30, 2026
111.58
111.73
110.72
110.92
109.62
238,021
Jul 29, 2026
111.00
112.44
111.00
111.82
110.51
717,207
Jul 28, 2026
109.75
110.80
109.66
110.79
109.49
301,101
Jul 27, 2026
109.57
110.17
109.39
110.09
108.80
389,037
Jul 24, 2026
109.09
109.21
108.21
108.51
107.24
321,937
Jul 23, 2026
109.92
110.55
109.50
109.50
108.22
278,405
Jul 22, 2026
109.01
109.50
108.92
109.16
107.88
550,555
Jul 21, 2026
108.50
109.07
108.16
108.83
107.55
436,092
Jul 20, 2026
109.36
109.49
108.90
108.90
107.62
243,426
Jul 17, 2026
109.28
109.33
108.50
108.92
107.64
234,108
Jul 16, 2026
109.60
109.78
109.14
109.50
108.22
323,582
Jul 15, 2026
109.60
109.95
109.33
109.40
108.12
278,040
Jul 14, 2026
109.09
109.16
108.47
109.08
107.80
507,920
Jul 13, 2026
109.11
109.41
108.68
109.11
107.83
267,605
Jul 10, 2026
108.55
109.37
108.43
109.10
107.82
237,017
Jul 9, 2026
108.09
108.57
107.84
108.46
107.19
216,548
Jul 8, 2026
108.32
108.84
107.46
108.84
107.56
306,107
Jul 7, 2026
109.36
109.64
108.89
109.01
107.73
292,190
Jul 6, 2026
109.64
109.82
109.30
109.36
108.08
335,436
Jul 3, 2026
108.69
109.76
108.48
109.65
108.36
202,926
Jul 2, 2026
108.04
108.24
107.38
108.16
106.89
250,853
Jul 1, 2026
0.489963
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
109.19
109.19
108.00
108.14
106.87
777,884
Jun 30, 2026
109.89
110.08
109.30
109.30
107.53
510,957
Jun 29, 2026
109.29
109.89
109.14
109.80
108.03
321,798
Jun 26, 2026
108.90
109.19
108.31
109.02
107.26
358,880
Jun 25, 2026
109.52
109.60
108.84
108.90
107.14
201,982
Jun 24, 2026
109.44
109.81
109.29
109.51
107.74
322,686
Jun 23, 2026
109.88
110.17
109.19
109.29
107.52
244,184
Jun 22, 2026
109.72
110.21
109.51
109.64
107.87
536,555
Jun 19, 2026
110.37
110.47
109.54
109.90
108.13
407,662
Jun 18, 2026
111.47
111.88
110.92
110.92
109.13
483,650
Jun 17, 2026
110.69
111.70
110.51
111.57
109.77
421,178
Jun 16, 2026
110.00
110.93
109.81
110.93
109.14
576,171
Jun 15, 2026
110.24
111.10
110.24
110.88
109.09
652,481
Jun 12, 2026
108.93
109.58
108.84
109.45
107.68
347,453
Jun 11, 2026
106.69
107.82
106.38
107.23
105.50
316,584
Jun 10, 2026
106.93
107.89
106.83
107.59
105.85
492,527
Jun 9, 2026
106.53
107.24
105.64
107.10
105.37
367,914
Jun 5, 2026
108.14
108.29
107.14
107.35
105.62
389,268
Jun 4, 2026
108.96
108.96
106.96
106.96
105.23
712,272
Jun 3, 2026
109.08
109.68
108.65
109.40
107.63
9,168,384
Jun 2, 2026
108.45
108.67
107.33
108.59
106.84
375,332
Jun 1, 2026
108.46
108.77
108.22
108.71
106.95
334,373
May 29, 2026
107.66
108.61
107.66
108.61
106.86
335,992
May 28, 2026
108.00
108.00
106.55
106.92
105.19
320,529
May 27, 2026
107.68
108.44
107.35
108.44
106.69
350,600
May 26, 2026
108.02
108.05
107.36
107.68
105.94
176,302
May 25, 2026
107.69
108.43
107.50
108.06
106.31
1,430,490
May 22, 2026
107.65
107.91
107.46
107.64
105.90
416,780
May 21, 2026
107.09
107.58
106.99
107.13
105.40
253,742
May 20, 2026
106.75
106.80
105.48
105.61
103.90
2,157,235
May 19, 2026
106.69
107.08
106.49
106.96
105.23
1,022,055
May 18, 2026
107.00
107.00
105.72
105.86
104.15
532,772
May 15, 2026
107.68
108.11
107.07
107.40
105.67
353,592
May 14, 2026
107.16
107.50
106.97
107.26
105.53
510,547
May 13, 2026
107.34
107.62
106.77
107.39
105.66
366,579
May 12, 2026
108.30
108.30
107.12
107.81
106.07
399,653
May 11, 2026
108.04
108.23
107.44
108.23
106.48
336,632
May 8, 2026
108.88
109.32
108.22
108.56
106.81
273,341
May 7, 2026
109.87
110.26
109.80
110.04
108.26
388,351
May 6, 2026
108.26
108.92
107.98
108.89
107.13
271,513
May 5, 2026
107.13
107.59
106.81
107.59
105.85
312,388
May 4, 2026
108.12
108.29
107.51
107.75
106.01
261,805
May 1, 2026
108.56
108.65
107.96
108.18
106.43
888,785
Apr 30, 2026
107.11
107.63
107.00
107.36
105.63
1,343,181
Apr 29, 2026
107.50
108.03
107.32
107.68
105.94
1,935,802
Apr 28, 2026
107.99
108.24
107.68
107.96
106.22
454,410
Apr 27, 2026
108.36
108.77
108.10
108.51
106.76
392,620
Apr 24, 2026
109.11
109.13
108.27
108.89
107.13
384,049
Apr 23, 2026
109.22
109.39
108.36
108.99
107.23
694,229
Apr 22, 2026
110.33
110.33
109.52
109.52
107.75
445,397
Apr 21, 2026
111.19
111.25
110.40
110.82
109.03
202,633
Apr 20, 2026
110.74
111.00
110.25
110.94
109.15
188,419
Apr 17, 2026
110.81
110.84
110.26
110.79
109.00
345,226
Apr 16, 2026
111.55
111.63
110.73
110.94
109.15
299,702
Apr 15, 2026
111.53
111.64
111.05
111.13
109.34
277,725
Apr 14, 2026
111.73
111.78
110.80
111.04
109.25
213,484
Apr 13, 2026
110.46
110.64
110.04
110.38
108.60
226,503
Apr 10, 2026
110.48
110.90
110.24
110.85
109.06
300,306
Apr 9, 2026
110.35
111.06
110.14
111.06
109.27
224,779
Apr 8, 2026
110.61
111.39
110.55
110.83
109.04
613,084
Apr 7, 2026
107.50
109.06
107.42
107.91
106.17
254,445
Apr 2, 2026
107.50
108.05
106.03
106.24
104.52
359,407
Apr 1, 2026
0.84788
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
106.64
107.23
106.50
107.23
105.50
396,469
Mar 31, 2026
105.53
106.66
104.92
105.81
103.27
166,054
Mar 30, 2026
105.26
105.60
104.54
105.60
103.06
284,211
Mar 27, 2026
106.00
106.31
105.48
106.31
103.75
530,528
Mar 26, 2026
106.53
106.82
106.14
106.36
103.80
358,887
Mar 25, 2026
105.88
106.95
105.71
106.49
103.93
350,599
Mar 24, 2026
106.23
106.29
104.50
104.59
102.08
386,070
Mar 23, 2026
103.37
104.81
103.21
104.44
101.93
519,548
Mar 20, 2026
105.92
106.14
105.20
105.20
102.67
611,118
Mar 19, 2026
106.50
106.50
105.92
106.02
103.47
340,972
Mar 18, 2026
107.63
108.04
107.36
107.89
105.30
301,625
Mar 17, 2026
107.68
107.80
107.03
107.55
104.97
309,773
Mar 16, 2026
106.99
107.60
106.89
107.15
104.57
342,762
Mar 13, 2026
107.26
108.22
107.22
107.56
104.97
176,664
Mar 12, 2026
108.00
108.17
107.32
107.76
105.17
263,506
Mar 11, 2026
108.96
109.39
108.74
109.18
106.56
315,644
Mar 10, 2026
108.82
109.25
108.03
108.48
105.87
1,216,384
Mar 9, 2026
109.00
109.00
105.52
107.22
104.64
863,975
Mar 6, 2026
110.13
110.44
109.84
110.44
107.79
342,634
Mar 5, 2026
111.71
111.90
111.09
111.51
108.83
259,922
Mar 4, 2026
111.20
111.36
110.36
110.60
107.94
306,391
Mar 3, 2026
113.92
114.08
112.57
112.76
110.05
245,628
Mar 2, 2026
113.89
114.22
113.25
114.22
111.47
443,187
Feb 27, 2026
114.03
114.25
113.76
114.14
111.40
210,729
Feb 26, 2026
114.01
114.21
113.73
113.92
111.18
284,120
Feb 25, 2026
112.64
113.25
112.55
113.13
110.41
254,975
Feb 24, 2026
112.06
112.33
111.47
111.94
109.25
271,117
Feb 23, 2026
112.76
112.90
111.65
111.80
109.11
249,862
Feb 20, 2026
112.50
112.53
112.10
112.50
109.80
275,700
Feb 19, 2026
112.66
113.00
112.46
112.57
109.86
223,873
Feb 18, 2026
111.36
111.63
111.23
111.57
108.89
292,593
Feb 17, 2026
110.87
111.23
110.78
110.82
108.16
149,032
Feb 16, 2026
110.52
110.70
110.24
110.50
107.84
248,323
Feb 13, 2026
111.11
111.18
110.18
110.28
107.63
210,488
Feb 12, 2026
111.82
112.64
111.70
111.80
109.11
659,274
Feb 11, 2026
110.25
111.58
110.14
111.55
108.87
285,163
Feb 10, 2026
110.31
110.45
109.80
109.96
107.32
342,612
Feb 9, 2026
108.88
109.99
108.88
109.79
107.15
281,041
Feb 6, 2026
108.88
108.88
107.42
107.67
105.08
439,636
Feb 5, 2026
110.41
110.50
109.89
110.11
107.46
493,864
Feb 4, 2026
109.67
110.79
109.38
110.50
107.84
331,649
Feb 3, 2026
109.72
110.28
109.47
109.70
107.06
229,629
Feb 2, 2026
109.50
109.69
108.39
108.81
106.19
340,868
Jan 30, 2026
111.02
111.25
109.75
109.92
107.28
394,315
Jan 29, 2026
110.71
110.80
109.85
110.64
107.98
190,802
Jan 28, 2026
111.36
111.41
110.51
110.83
108.17
166,553
Jan 27, 2026
110.65
111.29
110.65
110.87
108.21
256,004
Jan 23, 2026
109.81
110.29
109.67
109.98
107.34
153,700
Jan 22, 2026
109.57
110.00
109.50
109.81
107.17
286,315
Jan 21, 2026
108.84
109.13
108.76
108.92
106.30
231,621
Jan 20, 2026
109.71
109.80
109.23
109.32
106.69
333,435
Jan 19, 2026
110.25
110.45
109.84
110.02
107.38
398,393
Jan 16, 2026
109.80
110.64
109.80
110.50
107.84
288,524
Jan 15, 2026
110.00
110.08
109.59
109.92
107.28
331,816
Jan 14, 2026
109.50
109.68
108.98
109.44
106.81
177,629
Jan 13, 2026
109.02
109.91
108.98
109.26
106.63
307,892
Jan 12, 2026
108.42
109.10
108.30
108.68
106.07
288,193
Jan 9, 2026
108.59
108.70
108.00
108.13
105.53
307,756
Jan 8, 2026
108.03
108.46
107.89
108.21
105.61
211,506
Jan 7, 2026
108.18
108.46
107.82
107.91
105.32
214,933
Jan 6, 2026
108.73
108.80
107.65
107.65
105.06
481,401
Jan 5, 2026
108.25
108.59
108.12
108.29
105.69
244,644
Jan 2, 2026
0.820828
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
108.17
108.41
107.84
108.26
105.66
121,222
Dec 31, 2025
108.97
109.15
108.49
108.90
105.48
90,105
Dec 30, 2025
109.01
109.41
108.85
108.99
105.57
95,374
Dec 29, 2025
109.50
109.64
108.88
108.92
105.50
195,729
Dec 24, 2025
109.59
109.63
109.05
109.38
105.95
132,883
Dec 23, 2025
108.73
109.88
108.73
109.75
106.30
211,210
Dec 22, 2025
108.12
108.70
108.00
108.55
105.14
315,721
Dec 19, 2025
107.54
107.79
107.35
107.50
104.13
390,166
Dec 18, 2025
106.53
107.04
106.53
106.99
103.63
595,292
Dec 17, 2025
106.99
107.10
106.49
106.93
103.57
477,631
Dec 16, 2025
107.60
108.00
106.80
107.10
103.74
324,164
Dec 15, 2025
107.77
107.99
107.39
107.47
104.10
308,390
Dec 12, 2025
108.00
108.45
107.90
108.33
104.93
187,344
Dec 11, 2025
107.56
107.98
106.85
107.08
103.72
323,592
Dec 10, 2025
107.28
107.30
106.65
106.90
103.54
328,659
Dec 9, 2025
107.16
107.44
106.83
106.95
103.59
256,958
Dec 8, 2025
107.21
107.47
107.04
107.44
104.07
322,999
Dec 5, 2025
107.33
107.63
107.09
107.55
104.17
228,915
Dec 4, 2025
107.29
107.34
106.74
107.33
103.96
237,600
Dec 3, 2025
107.05
107.50
106.85
107.05
103.69
286,472
Dec 2, 2025
106.78
107.19
106.78
106.89
103.53
292,969
Dec 1, 2025
107.33
107.47
106.70
106.70
103.35
190,365
Nov 28, 2025
107.20
107.55
106.96
107.32
103.95
328,445
Nov 27, 2025
107.53
107.78
107.18
107.40
104.03
185,684
Nov 26, 2025
107.31
107.67
107.02
107.24
103.87
212,674
Nov 25, 2025
106.59
106.72
105.93
106.28
102.94
238,882
Nov 24, 2025
105.76
106.19
105.62
106.04
102.71
317,170
Nov 21, 2025
105.00
105.14
104.28
104.78
101.49
519,681
Nov 20, 2025
105.67
106.70
105.67
106.46
103.12
463,806
Nov 19, 2025
105.54
105.74
105.08
105.08
101.78
463,562
Nov 18, 2025
107.00
107.00
105.22
105.41
102.10
558,049
Nov 17, 2025
107.20
107.58
106.98
107.55
104.17
333,661
Nov 14, 2025
108.39
108.39
107.10
107.41
104.04
10,416,548
Nov 13, 2025
109.55
109.62
108.26
108.85
105.43
339,900
Nov 12, 2025
109.99
110.00
109.39
109.39
105.96
256,097
Nov 11, 2025
110.20
110.35
109.64
109.68
106.24
311,446
Nov 10, 2025
109.15
109.69
109.01
109.66
106.22
258,411
Nov 7, 2025
109.46
109.70
108.71
108.83
105.41
183,947
Nov 6, 2025
109.77
110.00
109.33
109.59
106.15
158,790
