VSO.AX - Vanguard MSCI Australian Small Companies Index ETF

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201959.5059.7759.3959.7759.7711,349
Jun 18, 201958.2858.5358.1658.4958.496,605
Jun 17, 201958.2958.2957.9057.9057.9010,504
Jun 14, 201958.4058.4458.1558.3058.305,154
Jun 13, 201958.5558.5558.0158.0458.045,172
Jun 12, 201958.0758.5058.0758.5058.503,187
Jun 11, 201957.0357.8257.0357.6757.675,848
Jun 07, 201956.9557.0356.8157.0357.035,606
Jun 06, 201956.4556.7856.4056.6456.6410,946
Jun 05, 201956.9056.9056.3456.3456.342,040
Jun 04, 201956.6556.6556.1056.1056.1029,630
Jun 03, 201957.6257.6356.5656.5956.594,425
May 31, 201957.7357.7357.4057.4557.455,568
May 30, 201958.3058.3057.7057.7357.735,212
May 29, 201958.6058.6058.3858.5058.5014,697
May 28, 201958.5058.8158.5058.8158.816,574
May 27, 201958.5958.5958.2458.2858.283,620
May 24, 201958.5958.5958.0358.0658.066,172
May 23, 201958.3758.6458.3758.5958.596,257
May 22, 201958.0558.5258.0558.3758.373,646
May 21, 201958.0058.0557.7258.0558.058,508
May 20, 201958.3659.5058.2058.2158.2129,898
May 17, 201958.2458.5058.2158.2158.2114,153
May 16, 201957.4158.0757.4158.0758.077,029
May 15, 201957.1057.3757.1057.2857.286,156
May 14, 201956.7856.9656.6556.9056.905,558
May 13, 201957.2957.3857.1357.2257.223,410
May 10, 201957.1357.4457.1257.2857.283,451
May 09, 201956.8557.3656.6856.6856.685,316
May 08, 201958.0858.0856.8357.0657.067,250
May 07, 201957.3257.6357.3257.4157.4115,325
May 06, 201958.0058.0057.1657.1657.165,896
May 03, 201958.3158.3458.0858.0858.0822,366
May 02, 201958.4958.5558.2458.2458.2412,307
May 01, 201958.5058.6058.3558.6058.604,694
Apr 30, 201958.4058.4058.1058.1058.105,356
Apr 29, 201958.7058.7058.4658.4658.465,359
Apr 26, 201958.8058.8058.2558.4058.406,150
Apr 24, 201958.2058.8058.2058.8058.802,223
Apr 23, 201958.4058.4057.7657.9057.907,482
Apr 18, 201957.4757.5857.3757.4257.424,692
Apr 17, 201957.9357.9357.3457.4757.475,011
Apr 16, 201957.1057.5257.1057.4657.463,971
Apr 15, 201957.3957.4057.1857.2757.274,843
Apr 12, 201956.9557.3256.9557.2557.256,498
Apr 11, 201957.2057.2056.9156.9356.931,630
Apr 10, 201957.0057.2957.0057.2157.216,517
Apr 09, 201957.3257.3257.0757.0757.072,150
Apr 08, 201956.8457.1456.8457.1357.131,801
Apr 05, 201956.8156.8156.4656.6856.682,949
Apr 04, 201957.2857.2856.9056.9156.916,139
Apr 03, 201957.1157.3057.1157.1957.195,745
Apr 02, 201956.9057.4356.6056.8956.895,896
Apr 01, 201956.4956.9056.4956.9056.903,683
Mar 29, 201956.3656.6156.3256.4956.496,724
Mar 28, 201955.8056.1555.6756.1556.154,606
Mar 27, 201955.7055.8155.6355.8155.814,648
Mar 26, 201955.3855.7355.3855.7355.7314,420
Mar 25, 201956.3056.3055.3655.3655.368,219
Mar 22, 201956.8856.8856.4756.4756.471,401
Mar 21, 201956.5056.6156.3056.3056.304,822
Mar 20, 201956.8856.8856.5056.5756.578,616
Mar 19, 201957.1357.1356.8356.8856.882,614
Mar 18, 201957.0057.0556.8056.8856.8811,955
Mar 15, 201956.9857.0056.9056.9056.909,803
Mar 14, 201956.7456.8056.5356.8056.804,344
Mar 13, 201956.5556.5556.2556.3656.363,830
Mar 12, 201956.7356.7756.6456.7756.775,037
Mar 11, 201956.4856.6256.4856.5056.503,078
Mar 08, 201956.8056.9456.6556.6556.654,584
Mar 07, 201956.8557.2156.8557.0857.084,843
Mar 06, 201956.6657.0456.6656.9456.944,003
Mar 05, 201956.7556.7556.3256.4856.484,725
Mar 04, 201956.8157.0056.8156.9056.902,104
Mar 01, 201956.3756.7356.3756.4756.4710,030
Feb 28, 201956.5156.5156.2456.2456.2413,993
Feb 27, 201956.2956.4956.2056.4056.407,385
Feb 26, 201956.3556.4556.1056.2456.2416,080
Feb 25, 201956.4956.5356.4056.4756.478,776
Feb 22, 201955.6056.3655.6056.3656.362,246
Feb 21, 201956.0756.0755.4055.6155.617,032
Feb 20, 201955.9255.9455.5055.6055.607,877
Feb 19, 201955.5955.7855.5055.5055.505,048
Feb 18, 201955.5555.7855.4355.4355.433,426
Feb 15, 201955.4555.4555.1855.4355.435,752
Feb 14, 201954.8855.2854.8255.2755.272,443
Feb 13, 201954.9555.0054.8054.9754.9713,651
Feb 12, 201954.4854.6954.3054.6254.623,172
Feb 11, 201954.3954.5754.2554.3154.312,727
Feb 08, 201954.6154.6154.0854.1454.146,463
Feb 07, 201954.4754.9054.3054.5054.507,534
Feb 06, 201953.7954.3553.7954.2054.2017,820
Feb 05, 201953.3553.9553.2053.7353.735,520
Feb 04, 201953.2253.2653.0753.2653.261,308
Feb 01, 201953.3253.3252.9553.0653.064,554
Jan 31, 201953.0053.1952.8753.0053.0012,711
Jan 30, 201953.0053.0052.5052.5052.503,798
Jan 29, 201952.9953.0552.7052.7952.795,157
Jan 25, 201952.2552.9652.2552.8552.852,546
Jan 24, 201952.3752.3752.1052.2052.202,721
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...