VSO.AX - Vanguard MSCI Australian Small Companies Index ETF

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201959.7559.7659.4259.7659.768,622
Sep 12, 201959.9160.1259.5459.5459.546,658
Sep 11, 201959.5059.6759.5059.6359.635,106
Sep 10, 201959.8659.8659.3159.3259.326,280
Sep 09, 201960.0860.1760.0060.0060.007,185
Sep 06, 201959.9860.3759.9860.2060.204,951
Sep 05, 201959.3459.9859.3459.9859.9821,187
Sep 04, 201959.1459.2358.8059.2159.2110,124
Sep 03, 2019------
Sep 02, 201959.3759.5058.9659.1859.185,625
Aug 30, 201959.1359.2858.9459.2059.2010,205
Aug 29, 201958.9358.9858.1858.4058.406,128
Aug 28, 201957.5158.5957.5158.5658.563,112
Aug 27, 201957.5157.7757.5157.7257.727,501
Aug 26, 201957.0557.6657.0557.4757.4712,164
Aug 23, 201957.8957.9357.6457.8857.887,508
Aug 22, 2019------
Aug 21, 201957.8358.0057.5357.8157.819,468
Aug 20, 201957.3957.8357.1657.8357.832,510
Aug 19, 201956.6957.5356.6957.5357.5311,402
Aug 16, 201956.8256.9056.5156.5656.564,876
Aug 15, 201957.8757.8756.8356.9356.935,794
Aug 14, 201958.9459.0058.4658.5058.506,492
Aug 13, 201958.5059.0858.5058.9558.957,441
Aug 12, 201958.8658.9958.7058.7258.726,498
Aug 09, 201958.8159.0458.7859.0359.036,862
Aug 08, 201957.9958.4557.7058.4158.415,364
Aug 07, 201957.4758.0057.2858.0058.0015,628
Aug 06, 201957.9057.9056.5857.3957.3922,293
Aug 05, 201960.2060.2659.4259.4359.437,560
Aug 02, 201960.4260.5960.1260.1860.186,370
Aug 01, 201960.9160.9260.3060.4160.4111,429
Jul 31, 201961.0561.0660.9560.9760.978,111
Jul 30, 201961.5761.7961.2061.2061.204,851
Jul 29, 201961.2061.4961.2061.3561.356,240
Jul 26, 2019------
Jul 25, 201961.2961.3861.2161.2261.223,351
Jul 24, 201961.0061.1760.8061.0761.073,753
Jul 23, 201960.4060.8460.4060.7060.704,751
Jul 22, 201960.0260.3760.0260.3760.372,634
Jul 19, 201959.5060.0259.5060.0060.008,225
Jul 18, 201959.3159.4459.2059.2659.265,020
Jul 17, 201959.1059.1658.8059.1659.166,990
Jul 16, 201959.1959.3259.1059.1959.193,099
Jul 15, 201959.4059.4059.0859.1959.198,276
Jul 12, 201959.8859.8859.2959.4059.408,979
Jul 11, 201959.1559.8859.1559.8859.886,915
Jul 10, 201958.8059.2858.8059.1059.106,091
Jul 09, 201958.9358.9358.5558.7058.705,507
Jul 08, 201959.4459.4558.9658.9658.965,586
Jul 05, 201959.3859.6959.2159.5759.572,438
Jul 04, 201959.4059.4058.9959.0959.097,315
Jul 03, 201958.7759.0058.7758.8458.844,104
Jul 02, 201958.4359.0458.4358.7158.716,980
Jul 01, 201958.3258.4558.2458.2958.298,284
Jul 01, 20190.929279 Dividend
Jun 28, 201959.1459.3258.9058.9558.024,859
Jun 27, 201958.8559.1958.8059.0658.137,004
Jun 26, 201959.7659.7658.8959.0358.107,513
Jun 25, 201959.3559.5559.0859.0858.154,425
Jun 24, 201959.6859.6859.2059.4358.4910,998
Jun 21, 201960.1460.1459.5559.5658.629,105
Jun 20, 201959.5059.9759.3959.9058.9612,773
Jun 19, 201958.6159.2658.6159.1958.264,932
Jun 18, 201958.2858.5358.1658.4957.576,605
Jun 17, 201958.2958.2957.9057.9056.9910,504
Jun 14, 201958.4058.4458.1558.3057.385,154
Jun 13, 201958.5558.5558.0158.0457.135,172
Jun 12, 201958.0758.5058.0758.5057.583,187
Jun 11, 201957.0357.8257.0357.6756.765,848
Jun 07, 201956.9557.0356.8157.0356.135,606
Jun 06, 201956.4556.7856.4056.6455.7510,946
Jun 05, 201956.9056.9056.3456.3455.452,040
Jun 04, 201956.6556.6556.1056.1055.2229,630
Jun 03, 201957.6257.6356.5656.5955.704,425
May 31, 201957.7357.7357.4057.4556.545,568
May 30, 201958.3058.3057.7057.7356.825,212
May 29, 201958.6058.6058.3858.5057.5814,697
May 28, 201958.5058.8158.5058.8157.886,574
May 27, 201958.5958.5958.2458.2857.363,620
May 24, 201958.5958.5958.0358.0657.146,172
May 23, 201958.3758.6458.3758.5957.676,257
May 22, 201958.0558.5258.0558.3757.453,646
May 21, 201958.0058.0557.7258.0557.138,508
May 20, 201958.3659.5058.2058.2157.2929,898
May 17, 201958.2458.5058.2158.2157.2914,153
May 16, 201957.4158.0757.4158.0757.157,029
May 15, 201957.1057.3757.1057.2856.386,156
May 14, 201956.7856.9656.6556.9056.005,558
May 13, 201957.2957.3857.1357.2256.323,410
May 10, 201957.1357.4457.1257.2856.383,451
May 09, 201956.8557.3656.6856.6855.795,316
May 08, 201958.0858.0856.8357.0656.167,250
May 07, 201957.3257.6357.3257.4156.5015,325
May 06, 201958.0058.0057.1657.1656.265,896
May 03, 201958.3158.3458.0858.0857.1622,366
May 02, 201958.4958.5558.2458.2457.3212,307
May 01, 201958.5058.6058.3558.6057.684,694
Apr 30, 201958.4058.4058.1058.1057.185,356
Apr 29, 201958.7058.7058.4658.4657.545,359
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...