Advertisement
Advertisement
Vanguard FTSE Asia ex Japan Shares Index ETF (VAE.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 02:37PM AEST
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 67.70 | 68.63 | 67.70 | 68.40 | 68.40 | 16,558 |
| Mar 30, 2023 | 68.00 | 68.02 | 67.50 | 67.62 | 67.62 | 4,929 |
| Mar 29, 2023 | 67.00 | 68.02 | 67.00 | 67.42 | 67.42 | 2,467 |
| Mar 28, 2023 | 67.36 | 67.65 | 66.90 | 66.94 | 66.94 | 4,456 |
| Mar 27, 2023 | 67.79 | 68.00 | 66.95 | 67.42 | 67.42 | 5,716 |
| Mar 24, 2023 | 67.57 | 67.99 | 67.57 | 67.79 | 67.79 | 3,440 |
| Mar 23, 2023 | 66.96 | 66.96 | 66.43 | 66.64 | 66.64 | 4,444 |
| Mar 22, 2023 | 66.20 | 66.90 | 66.10 | 66.56 | 66.56 | 8,530 |
| Mar 21, 2023 | 65.87 | 65.87 | 65.38 | 65.40 | 65.40 | 3,236 |
| Mar 20, 2023 | 66.17 | 66.17 | 65.22 | 65.22 | 65.22 | 3,157 |
| Mar 17, 2023 | 65.72 | 66.36 | 65.51 | 66.12 | 66.12 | 7,268 |
| Mar 16, 2023 | 65.70 | 66.02 | 65.50 | 65.65 | 65.65 | 13,429 |
| Mar 15, 2023 | 65.95 | 66.30 | 65.76 | 65.76 | 65.76 | 1,947 |
| Mar 14, 2023 | 66.70 | 66.71 | 65.66 | 65.66 | 65.66 | 9,159 |
| Mar 13, 2023 | 66.35 | 66.89 | 66.13 | 66.77 | 66.77 | 7,946 |
| Mar 10, 2023 | 67.40 | 67.40 | 66.28 | 66.28 | 66.28 | 7,788 |
| Mar 09, 2023 | 68.50 | 68.50 | 67.94 | 67.94 | 67.94 | 5,767 |
| Mar 08, 2023 | 68.40 | 68.40 | 67.85 | 68.00 | 68.00 | 6,690 |
| Mar 07, 2023 | 67.85 | 68.49 | 67.70 | 68.49 | 68.49 | 10,039 |
| Mar 06, 2023 | 67.42 | 67.97 | 67.41 | 67.70 | 67.70 | 3,267 |
| Mar 03, 2023 | 67.99 | 67.99 | 67.20 | 67.26 | 67.26 | 2,310 |
| Mar 02, 2023 | 67.01 | 67.49 | 66.83 | 67.02 | 67.02 | 2,909 |
| Mar 01, 2023 | 66.10 | 66.86 | 65.63 | 66.83 | 66.83 | 3,219 |
| Feb 28, 2023 | 65.97 | 66.36 | 65.80 | 66.15 | 66.15 | 12,364 |
| Feb 27, 2023 | 66.00 | 66.43 | 65.60 | 65.97 | 65.97 | 12,779 |
| Feb 24, 2023 | 67.00 | 67.00 | 65.89 | 65.95 | 65.95 | 1,610 |
| Feb 23, 2023 | 66.99 | 66.99 | 66.24 | 66.83 | 66.83 | 3,550 |
| Feb 22, 2023 | 66.77 | 66.77 | 66.18 | 66.33 | 66.33 | 7,669 |
| Feb 21, 2023 | 67.14 | 67.15 | 66.69 | 66.78 | 66.78 | 7,503 |
| Feb 20, 2023 | 67.55 | 67.60 | 66.50 | 67.16 | 67.16 | 3,382 |
| Feb 17, 2023 | 67.90 | 67.90 | 67.00 | 67.59 | 67.59 | 1,709 |
| Feb 16, 2023 | 67.00 | 68.01 | 66.63 | 67.90 | 67.90 | 8,863 |
| Feb 15, 2023 | 67.64 | 67.64 | 66.37 | 66.67 | 66.67 | 13,697 |
| Feb 14, 2023 | 67.35 | 67.54 | 67.29 | 67.35 | 67.35 | 4,381 |
| Feb 13, 2023 | 68.16 | 68.16 | 67.38 | 67.54 | 67.54 | 12,417 |
| Feb 10, 2023 | 68.16 | 68.54 | 67.82 | 67.87 | 67.87 | 5,548 |
| Feb 09, 2023 | 68.16 | 68.16 | 67.82 | 68.01 | 68.01 | 4,293 |
| Feb 08, 2023 | 67.93 | 68.16 | 67.58 | 67.93 | 67.93 | 9,560 |
| Feb 07, 2023 | 68.66 | 68.66 | 67.77 | 67.93 | 67.93 | 5,300 |
| Feb 06, 2023 | 68.25 | 68.89 | 67.72 | 67.72 | 67.72 | 4,721 |
| Feb 03, 2023 | 68.00 | 68.32 | 67.78 | 68.13 | 68.13 | 3,401 |
| Feb 02, 2023 | 68.00 | 68.27 | 67.70 | 67.95 | 67.95 | 3,033 |
| Feb 01, 2023 | 68.07 | 68.16 | 67.70 | 67.70 | 67.70 | 4,884 |
| Jan 31, 2023 | 68.30 | 68.37 | 67.65 | 67.70 | 67.70 | 7,853 |
| Jan 30, 2023 | 69.00 | 69.10 | 68.24 | 68.30 | 68.30 | 13,430 |
| Jan 27, 2023 | 68.82 | 69.47 | 68.82 | 69.08 | 69.08 | 6,571 |
| Jan 25, 2023 | 69.44 | 69.44 | 68.53 | 68.74 | 68.74 | 3,888 |
| Jan 24, 2023 | 69.25 | 69.50 | 69.25 | 69.47 | 69.47 | 4,779 |
| Jan 23, 2023 | 69.50 | 69.50 | 69.13 | 69.39 | 69.39 | 3,067 |
| Jan 20, 2023 | 68.95 | 69.02 | 68.83 | 68.95 | 68.95 | 4,243 |
| Jan 19, 2023 | 68.00 | 68.95 | 68.00 | 68.95 | 68.95 | 4,072 |
| Jan 18, 2023 | 68.39 | 68.39 | 67.51 | 67.80 | 67.80 | 4,045 |
| Jan 17, 2023 | 68.50 | 68.77 | 67.81 | 67.82 | 67.82 | 10,247 |
| Jan 16, 2023 | 68.50 | 68.92 | 68.14 | 68.50 | 68.50 | 6,074 |
| Jan 13, 2023 | 68.01 | 68.38 | 67.80 | 67.90 | 67.90 | 9,238 |
| Jan 12, 2023 | 68.35 | 68.54 | 67.54 | 67.69 | 67.69 | 6,921 |
| Jan 11, 2023 | 68.17 | 68.35 | 67.82 | 68.10 | 68.10 | 4,089 |
| Jan 10, 2023 | 67.96 | 67.96 | 67.50 | 67.75 | 67.75 | 2,635 |
| Jan 09, 2023 | 67.97 | 67.97 | 67.34 | 67.35 | 67.35 | 1,578 |
| Jan 06, 2023 | 67.40 | 68.36 | 67.40 | 67.69 | 67.69 | 2,235 |
| Jan 05, 2023 | 66.85 | 67.20 | 66.44 | 66.78 | 66.78 | 4,159 |
| Jan 04, 2023 | 65.00 | 66.49 | 65.00 | 66.44 | 66.44 | 2,861 |
| Jan 03, 2023 | 65.00 | 65.15 | 64.47 | 64.89 | 64.89 | 7,753 |
| Dec 30, 2022 | 66.62 | 66.62 | 65.55 | 65.79 | 65.79 | 1,085 |
| Dec 29, 2022 | 65.42 | 65.45 | 65.06 | 65.25 | 65.25 | 1,967 |
| Dec 28, 2022 | 66.00 | 66.75 | 65.78 | 65.83 | 65.83 | 2,495 |
| Dec 23, 2022 | 66.44 | 66.44 | 65.65 | 65.86 | 65.86 | 2,898 |
| Dec 22, 2022 | 66.00 | 66.29 | 65.79 | 65.93 | 65.93 | 1,908 |
| Dec 21, 2022 | 66.19 | 66.19 | 65.70 | 65.82 | 65.82 | 4,705 |
| Dec 20, 2022 | 66.00 | 66.07 | 65.20 | 65.45 | 65.45 | 4,914 |
| Dec 19, 2022 | 66.39 | 66.50 | 65.70 | 65.87 | 65.87 | 4,381 |
| Dec 16, 2022 | 66.14 | 66.37 | 65.67 | 66.17 | 66.17 | 40,896 |
| Dec 15, 2022 | 66.00 | 66.14 | 65.20 | 65.62 | 65.62 | 32,780 |
| Dec 14, 2022 | 66.34 | 66.34 | 65.87 | 66.00 | 66.00 | 2,427 |
| Dec 13, 2022 | 66.39 | 66.39 | 65.92 | 66.15 | 66.15 | 9,350 |
| Dec 12, 2022 | 65.73 | 66.13 | 65.59 | 65.75 | 65.75 | 8,401 |
| Dec 09, 2022 | 66.12 | 66.48 | 65.97 | 66.39 | 66.39 | 2,541 |
| Dec 08, 2022 | 66.30 | 66.38 | 65.58 | 66.12 | 66.12 | 33,917 |
| Dec 07, 2022 | 66.65 | 66.99 | 66.34 | 66.88 | 66.88 | 2,722 |
| Dec 06, 2022 | 66.37 | 67.00 | 66.37 | 66.52 | 66.52 | 3,281 |
| Dec 05, 2022 | 65.42 | 66.25 | 65.42 | 66.24 | 66.24 | 32,456 |
| Dec 02, 2022 | 66.25 | 66.25 | 65.19 | 65.34 | 65.34 | 2,973 |
| Dec 01, 2022 | 65.10 | 66.25 | 65.10 | 65.99 | 65.99 | 86,568 |
| Nov 30, 2022 | 64.45 | 64.92 | 64.41 | 64.92 | 64.92 | 2,465 |
| Nov 29, 2022 | 64.03 | 64.28 | 63.13 | 64.25 | 64.25 | 4,247 |
| Nov 28, 2022 | 63.00 | 63.08 | 62.14 | 62.77 | 62.77 | 8,246 |
| Nov 25, 2022 | 63.42 | 63.42 | 62.75 | 62.91 | 62.91 | 1,194 |
| Nov 24, 2022 | 63.34 | 63.62 | 62.68 | 63.13 | 63.13 | 37,417 |
| Nov 23, 2022 | 63.14 | 63.55 | 63.14 | 63.26 | 63.26 | 6,541 |
| Nov 22, 2022 | 63.35 | 64.27 | 63.26 | 63.56 | 63.56 | 6,668 |
| Nov 21, 2022 | 64.59 | 64.59 | 62.99 | 63.12 | 63.12 | 4,190 |
| Nov 18, 2022 | 64.58 | 64.58 | 63.75 | 63.76 | 63.76 | 5,321 |
| Nov 17, 2022 | 64.23 | 64.23 | 63.03 | 63.27 | 63.27 | 3,210 |
| Nov 16, 2022 | 64.99 | 64.99 | 63.94 | 63.94 | 63.94 | 6,267 |
| Nov 15, 2022 | 63.90 | 64.58 | 63.46 | 64.58 | 64.58 | 34,975 |
| Nov 14, 2022 | 63.40 | 64.11 | 63.28 | 63.80 | 63.80 | 21,068 |
| Nov 11, 2022 | 62.50 | 63.20 | 62.10 | 62.85 | 62.85 | 31,735 |
| Nov 10, 2022 | 62.10 | 62.10 | 61.52 | 61.65 | 61.65 | 4,785 |
| Nov 09, 2022 | 62.00 | 62.16 | 61.44 | 61.86 | 61.86 | 16,986 |
| Nov 08, 2022 | 62.29 | 62.29 | 61.49 | 61.72 | 61.72 | 7,885 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
