ASX - Delayed Quote AUD

Vanguard US Total Market Shares Index ETF (VTS.AX)

386.19 +2.77 (+0.72%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 386.77 387.35 385.25 386.19 386.19 11,049
Apr 23, 2024 383.84 383.84 382.60 383.42 383.42 9,905
Apr 22, 2024 383.04 383.29 381.14 382.75 382.75 12,908
Apr 19, 2024 385.50 385.50 381.43 383.50 383.50 14,286
Apr 18, 2024 385.40 388.00 385.01 385.83 385.83 11,257
Apr 17, 2024 389.99 389.99 388.01 388.01 388.01 9,732
Apr 16, 2024 390.01 390.01 387.82 388.59 388.59 13,714
Apr 15, 2024 392.48 392.48 391.20 391.92 391.92 8,167
Apr 12, 2024 392.54 393.91 392.54 393.88 393.88 8,436
Apr 11, 2024 390.85 391.73 390.85 391.28 391.28 13,901
Apr 10, 2024 389.55 390.01 389.08 389.52 389.52 9,308
Apr 9, 2024 390.25 390.37 389.46 389.92 389.92 7,201
Apr 8, 2024 391.78 392.58 390.62 390.84 390.84 11,150
Apr 5, 2024 387.62 388.40 386.50 388.40 388.40 14,478
Apr 4, 2024 393.31 393.85 392.52 392.65 392.65 10,880
Apr 3, 2024 399.03 399.30 393.93 394.64 394.64 21,223
Apr 2, 2024 400.00 411.99 398.55 399.31 399.31 16,021
Mar 28, 2024 398.00 398.99 397.22 397.71 397.71 12,098
Mar 27, 2024 395.40 396.62 395.00 396.19 396.19 7,303
Mar 26, 2024 396.48 396.48 394.60 395.53 395.53 16,396
Mar 25, 2024 1.41 Dividend
Mar 25, 2024 396.81 398.87 395.30 396.48 396.48 18,570
Mar 22, 2024 396.17 399.44 394.00 397.69 396.28 15,701
Mar 21, 2024 393.65 394.50 392.40 393.10 391.71 9,402
Mar 20, 2024 392.22 393.00 391.64 392.40 391.01 5,083
Mar 19, 2024 388.55 390.54 388.38 390.42 389.04 7,217
Mar 18, 2024 387.60 387.60 386.97 387.53 386.16 14,370
Mar 15, 2024 388.00 389.20 387.33 388.60 387.22 9,924
Mar 14, 2024 387.62 388.19 387.03 388.03 386.66 9,660
Mar 13, 2024 388.12 389.00 387.49 387.81 386.44 14,286
Mar 12, 2024 385.00 385.98 384.82 385.67 384.30 8,693
Mar 11, 2024 383.97 384.92 383.72 384.18 382.82 8,938
Mar 8, 2024 386.64 387.72 385.94 386.33 384.96 10,859
Mar 7, 2024 387.30 387.30 383.86 384.45 383.09 12,927
Mar 6, 2024 390.79 390.79 387.35 387.52 386.15 12,265
Mar 5, 2024 391.86 391.86 390.53 391.12 389.74 23,449
Mar 4, 2024 392.00 392.00 389.67 390.62 389.24 12,689
Mar 1, 2024 388.91 389.31 388.29 388.81 387.43 12,506
Feb 29, 2024 386.70 387.41 386.04 386.37 385.00 5,662
Feb 28, 2024 385.00 386.85 384.78 386.57 385.20 6,497
Feb 27, 2024 384.00 384.99 383.67 383.90 382.54 13,278
Feb 26, 2024 383.84 384.08 383.47 383.69 382.33 8,909
Feb 23, 2024 383.00 384.19 383.00 383.47 382.11 19,230
Feb 22, 2024 377.00 382.94 377.00 379.60 378.26 4,244
Feb 21, 2024 378.90 378.90 375.16 375.66 374.33 7,865
Feb 20, 2024 380.63 383.00 378.92 379.18 377.84 9,150
Feb 19, 2024 383.10 383.11 379.78 380.05 378.70 10,507
Feb 16, 2024 383.34 383.67 382.90 383.18 381.82 8,521
Feb 15, 2024 382.02 383.10 381.69 382.72 381.37 7,120
Feb 14, 2024 381.11 381.11 379.59 379.93 378.58 9,510
Feb 13, 2024 383.00 385.00 381.01 381.99 380.64 8,250
Feb 12, 2024 381.79 382.00 381.36 381.91 380.56 7,973
Feb 9, 2024 380.00 381.34 380.00 381.10 379.75 8,501
Feb 8, 2024 378.76 378.76 377.82 378.35 377.01 5,533
Feb 7, 2024 375.43 375.72 375.00 375.20 373.87 7,107
Feb 6, 2024 377.31 377.31 374.97 374.97 373.64 9,005
Feb 5, 2024 375.00 377.52 375.00 376.26 374.93 8,950
Feb 2, 2024 370.19 380.00 370.00 370.33 369.02 11,220
Feb 1, 2024 368.23 368.23 365.83 367.90 366.60 10,682
Jan 31, 2024 369.71 370.74 368.58 370.54 369.23 8,897
Jan 30, 2024 369.09 369.88 369.06 369.79 368.48 9,972
Jan 29, 2024 367.50 368.00 366.98 367.41 366.11 9,203
Jan 25, 2024 367.77 367.77 366.51 366.90 365.60 6,407
Jan 24, 2024 367.00 368.13 366.88 368.05 366.75 7,691
Jan 23, 2024 365.47 366.55 364.51 364.77 363.48 10,671
Jan 22, 2024 363.78 364.74 363.60 364.44 363.15 7,481
Jan 19, 2024 360.00 360.43 359.79 360.41 359.13 10,556
Jan 18, 2024 358.72 359.00 357.46 358.05 356.78 6,684
Jan 17, 2024 358.78 358.78 357.72 358.72 357.45 7,215
Jan 16, 2024 355.45 357.41 355.45 357.16 355.90 10,368
Jan 15, 2024 354.00 354.89 353.88 354.21 352.96 2,874
Jan 12, 2024 355.00 355.00 352.60 353.09 351.84 4,326
Jan 11, 2024 354.17 354.65 353.86 353.86 352.61 4,896
Jan 10, 2024 352.01 353.45 351.62 351.95 350.70 7,993
Jan 9, 2024 351.08 351.93 351.02 351.87 350.62 6,048
Jan 8, 2024 347.39 347.99 346.79 347.88 346.65 12,776
Jan 5, 2024 346.82 348.17 346.82 348.17 346.94 4,460
Jan 4, 2024 347.38 347.71 346.56 346.87 345.64 5,219
Jan 3, 2024 349.00 349.33 348.30 348.53 347.30 5,256
Jan 2, 2024 350.00 350.19 348.40 348.50 347.27 6,821
Dec 29, 2023 349.50 349.57 348.50 348.80 347.57 4,333
Dec 28, 2023 348.54 350.00 347.74 348.75 347.52 27,550
Dec 27, 2023 348.54 349.06 347.75 347.98 346.75 5,010
Dec 22, 2023 1.52 Dividend
Dec 22, 2023 347.69 348.08 346.97 347.74 346.51 8,742
Dec 21, 2023 348.13 349.24 347.49 348.52 345.77 15,905
Dec 20, 2023 352.71 352.89 351.61 351.90 349.12 9,470
Dec 19, 2023 351.66 352.88 351.50 351.81 349.03 9,870
Dec 18, 2023 351.73 352.20 350.90 351.52 348.75 8,352
Dec 15, 2023 351.00 352.00 350.86 351.69 348.92 10,647
Dec 14, 2023 352.44 352.89 349.68 350.86 348.09 13,907
Dec 13, 2023 352.03 352.72 351.83 352.27 349.49 9,120
Dec 12, 2023 349.31 350.37 348.96 349.00 346.25 12,125
Dec 11, 2023 347.83 349.22 347.78 348.94 346.19 11,559
Dec 8, 2023 345.08 345.25 344.26 344.47 341.75 7,523
Dec 7, 2023 345.47 346.41 344.94 346.07 343.34 10,516
Dec 6, 2023 346.48 346.57 345.13 346.04 343.31 8,574
Dec 5, 2023 343.50 345.20 342.80 344.51 341.79 7,708
Dec 4, 2023 342.27 342.50 340.82 342.47 339.77 10,195
Dec 1, 2023 342.11 342.67 341.19 342.30 339.60 8,649
Nov 30, 2023 339.62 340.91 339.45 339.66 336.98 11,631
Nov 29, 2023 339.61 339.67 337.98 339.06 336.38 23,372
Nov 28, 2023 341.76 341.76 339.79 340.09 337.41 17,121
Nov 27, 2023 342.87 342.87 341.36 341.73 339.03 7,044
Nov 24, 2023 343.43 343.88 343.03 343.15 340.44 5,893
Nov 23, 2023 343.65 344.07 343.31 343.43 340.72 7,863
Nov 22, 2023 341.99 342.36 340.99 342.18 339.48 10,948
Nov 21, 2023 343.38 343.38 341.74 341.99 339.29 6,034
Nov 20, 2023 342.85 342.95 339.88 340.60 337.91 10,851
Nov 17, 2023 344.21 345.00 344.18 344.78 342.06 10,309
Nov 16, 2023 342.00 344.18 341.78 344.18 341.46 7,418
Nov 15, 2023 342.25 343.11 341.89 342.67 339.97 9,137
Nov 14, 2023 341.00 341.41 340.57 341.41 338.72 7,864
Nov 13, 2023 341.15 341.46 340.13 340.27 337.59 7,361
Nov 10, 2023 336.77 337.30 336.25 337.29 334.63 13,590
Nov 9, 2023 336.97 337.33 336.74 336.74 334.08 17,942
Nov 8, 2023 335.00 336.36 335.00 335.36 332.71 7,419
Nov 7, 2023 332.00 334.21 331.00 334.21 331.57 5,900
Nov 6, 2023 331.65 331.65 330.37 331.20 328.59 6,875
Nov 3, 2023 330.64 331.37 330.64 331.01 328.40 6,254
Nov 2, 2023 326.84 328.00 325.46 326.09 323.52 9,828
Nov 1, 2023 325.64 326.35 325.33 326.21 323.64 7,885
Oct 31, 2023 322.36 322.84 321.65 322.69 320.14 7,832
Oct 30, 2023 321.79 321.84 320.70 320.80 318.27 18,103
Oct 27, 2023 324.29 324.44 323.38 323.99 321.43 21,229
Oct 26, 2023 327.32 327.32 326.37 326.37 323.80 19,764
Oct 25, 2023 329.50 329.50 327.02 327.64 325.06 7,908
Oct 24, 2023 329.34 329.37 327.75 328.15 325.56 11,633
Oct 23, 2023 331.01 331.32 330.71 331.12 328.51 14,058
Oct 20, 2023 333.48 334.14 333.09 334.01 331.37 7,285
Oct 19, 2023 336.87 338.31 336.56 337.65 334.99 23,268
Oct 18, 2023 339.42 339.59 338.59 338.60 335.93 7,990
Oct 17, 2023 340.65 340.90 339.00 339.25 336.57 7,247
Oct 16, 2023 339.45 339.80 338.33 338.37 335.70 9,120
Oct 13, 2023 340.18 340.52 339.75 340.32 337.64 7,937
Oct 12, 2023 338.12 338.78 338.12 338.34 335.67 8,930
Oct 11, 2023 335.56 336.26 334.77 335.94 333.29 14,482
Oct 10, 2023 334.22 334.73 333.73 334.56 331.92 7,167
Oct 9, 2023 332.22 332.96 331.41 332.84 330.21 9,728
Oct 6, 2023 330.43 330.71 329.80 330.23 327.62 9,326
Oct 5, 2023 332.66 332.72 330.67 330.79 328.18 11,960
Oct 4, 2023 332.95 332.95 329.91 329.91 327.31 36,702
Oct 3, 2023 333.73 335.49 333.16 335.03 332.39 12,629
Oct 2, 2023 331.68 333.50 331.59 333.39 330.76 9,250
Sep 29, 2023 331.76 331.76 329.87 330.13 327.53 14,599
Sep 28, 2023 333.82 334.09 332.15 332.59 329.97 5,060
Sep 27, 2023 331.47 332.49 330.79 332.49 329.87 14,133
Sep 26, 2023 333.87 333.98 332.24 332.91 330.28 16,069
Sep 25, 2023 332.29 333.72 331.45 333.65 331.02 13,707
Sep 22, 2023 1.46 Dividend
Sep 22, 2023 333.96 334.33 333.60 334.33 331.69 11,460
Sep 21, 2023 340.50 340.70 339.00 340.11 335.98 12,647
Sep 20, 2023 341.51 341.87 341.17 341.78 337.63 9,441
Sep 19, 2023 343.58 343.80 343.14 343.50 339.33 9,247
Sep 18, 2023 346.40 346.40 343.37 343.61 339.44 8,668
Sep 15, 2023 347.85 348.00 346.28 346.56 342.35 11,823
Sep 14, 2023 345.92 345.99 344.50 345.65 341.45 8,525
Sep 13, 2023 345.25 345.95 344.70 345.51 341.31 5,345
Sep 12, 2023 346.32 346.69 345.89 346.36 342.15 9,926
Sep 11, 2023 346.52 346.82 344.60 345.25 341.06 12,984
Sep 8, 2023 347.13 347.13 345.99 345.99 341.79 6,992
Sep 7, 2023 348.02 348.58 346.87 346.87 342.66 7,565
Sep 6, 2023 350.22 351.17 348.74 349.06 344.82 11,501
Sep 5, 2023 347.37 350.23 347.33 350.23 345.97 10,206
Sep 4, 2023 347.50 348.19 346.99 347.03 342.81 15,157
Sep 1, 2023 345.71 347.15 345.20 346.85 342.64 6,947
Aug 31, 2023 346.43 346.50 345.08 346.25 342.04 8,906
Aug 30, 2023 344.83 346.27 344.73 345.10 340.91 11,843
Aug 29, 2023 342.18 342.63 341.27 341.69 337.54 7,854
Aug 28, 2023 341.18 341.32 339.92 340.56 336.42 20,322
Aug 25, 2023 338.89 339.74 338.53 338.76 334.64 8,195
Aug 24, 2023 341.17 342.41 341.16 342.25 338.09 11,485
Aug 23, 2023 339.25 339.33 338.34 339.15 335.03 6,572
Aug 22, 2023 339.80 340.35 339.56 339.81 335.68 10,332
Aug 21, 2023 338.65 339.28 338.29 338.70 334.58 7,852
Aug 18, 2023 340.00 340.00 337.70 338.39 334.28 11,434
Aug 17, 2023 340.99 343.05 340.80 342.13 337.97 9,334
Aug 16, 2023 341.80 342.65 341.32 341.48 337.33 9,140
Aug 15, 2023 343.88 345.00 343.05 343.13 338.96 15,929
Aug 14, 2023 342.14 342.97 341.91 342.23 338.07 6,596
Aug 11, 2023 341.03 341.53 340.20 340.74 336.60 8,838
Aug 10, 2023 340.70 341.14 340.37 340.70 336.56 8,544
Aug 9, 2023 342.20 342.55 341.10 341.46 337.31 14,266
Aug 8, 2023 341.94 342.95 341.62 342.95 338.78 8,362
Aug 7, 2023 341.75 341.85 339.33 340.28 336.15 14,736
Aug 4, 2023 342.00 342.53 341.30 342.53 338.37 9,573
Aug 3, 2023 344.00 344.33 343.36 343.81 339.63 29,267
Aug 2, 2023 343.00 344.81 342.93 344.81 340.62 13,122
Aug 1, 2023 340.34 343.19 339.71 342.58 338.42 13,535
Jul 31, 2023 342.07 342.39 340.20 340.33 336.19 11,789
Jul 28, 2023 336.12 339.70 336.06 339.23 335.11 19,040
Jul 27, 2023 336.18 336.18 333.85 335.29 331.22 19,436
Jul 26, 2023 334.38 336.86 334.02 335.51 331.43 30,885
Jul 25, 2023 336.22 336.55 334.24 334.37 330.31 60,270
Jul 24, 2023 335.00 335.61 334.64 334.80 330.73 8,742
Jul 21, 2023 333.00 333.82 332.88 333.50 329.45 7,730
Jul 20, 2023 334.01 334.98 330.98 332.94 328.89 8,501
Jul 19, 2023 332.00 334.30 331.30 333.95 329.89 7,792
Jul 18, 2023 330.00 330.00 328.65 329.71 325.70 9,464
Jul 17, 2023 326.89 328.54 326.64 328.50 324.51 8,498
Jul 14, 2023 325.49 325.86 325.18 325.70 321.74 10,531
Jul 13, 2023 328.07 328.36 327.22 327.48 323.50 8,890
Jul 12, 2023 329.53 329.85 327.53 329.38 325.38 9,126
Jul 11, 2023 328.14 328.35 327.39 328.22 324.23 6,083
Jul 10, 2023 326.42 326.86 325.42 326.10 322.14 8,218
Jul 7, 2023 329.43 329.80 328.70 328.91 324.91 7,553
Jul 6, 2023 330.76 331.00 329.52 329.56 325.56 9,693
Jul 5, 2023 330.00 330.56 329.61 330.02 326.01 6,824
Jul 4, 2023 329.34 333.30 329.34 331.68 327.65 9,859
Jul 3, 2023 331.04 332.99 330.17 330.72 326.70 9,404
Jun 30, 2023 329.53 330.20 328.86 329.34 325.34 9,797
Jun 29, 2023 327.50 329.93 327.50 328.32 324.33 15,682
Jun 28, 2023 323.83 326.70 323.83 326.02 322.06 13,227
Jun 27, 2023 321.83 321.83 319.51 320.07 316.18 12,850
Jun 26, 2023 1.21 Dividend
Jun 26, 2023 322.41 322.76 321.99 322.42 318.50 10,276
Jun 23, 2023 321.80 323.41 321.00 323.00 317.88 11,393
Jun 22, 2023 321.99 321.99 318.64 320.30 315.23 20,398
Jun 21, 2023 321.55 322.16 321.04 321.57 316.48 7,640
Jun 20, 2023 319.51 321.99 319.40 321.55 316.46 13,497
Jun 19, 2023 319.50 320.69 318.85 319.49 314.43 8,168
Jun 16, 2023 319.56 319.93 319.00 319.20 314.14 14,879
Jun 15, 2023 320.34 321.01 318.79 318.80 313.75 13,869
Jun 14, 2023 320.22 321.51 320.22 321.24 316.15 9,955
Jun 13, 2023 319.63 320.72 319.60 320.05 314.98 17,929
Jun 9, 2023 318.34 319.08 318.01 318.48 313.43 8,005
Jun 8, 2023 319.72 320.49 318.68 319.04 313.99 7,684
Jun 7, 2023 319.44 319.86 318.83 319.00 313.95 6,148
Jun 6, 2023 320.37 320.99 317.95 318.31 313.27 6,969
Jun 5, 2023 322.01 322.47 321.52 321.88 316.78 13,370
Jun 2, 2023 318.43 318.50 316.61 316.97 311.95 14,435
Jun 1, 2023 319.12 320.00 318.13 318.51 313.46 8,866
May 31, 2023 320.03 320.77 319.14 319.84 314.77 9,987
May 30, 2023 320.00 321.12 318.61 320.90 315.82 13,680
May 29, 2023 320.55 320.82 319.07 319.30 314.24 10,728
May 26, 2023 315.83 316.22 314.96 315.36 310.36 13,197
May 25, 2023 313.09 313.99 313.09 313.98 309.01 10,079
May 24, 2023 311.93 312.80 311.67 312.07 307.13 8,115
May 23, 2023 313.75 314.20 313.15 313.26 308.30 7,750
May 22, 2023 311.68 312.77 311.45 312.70 307.75 9,624
May 19, 2023 314.42 315.00 314.00 314.00 309.03 9,786
May 18, 2023 309.58 311.00 309.15 310.12 305.21 15,023
May 17, 2023 306.26 307.23 305.90 307.01 302.15 6,121
May 16, 2023 305.91 306.65 305.28 306.65 301.79 6,690
May 15, 2023 306.76 306.95 306.21 306.25 301.40 8,496
May 12, 2023 305.38 306.50 305.38 306.39 301.54 7,298
May 11, 2023 302.52 303.68 302.47 303.68 298.87 7,365
May 10, 2023 301.88 302.15 301.75 301.91 297.13 7,809
May 9, 2023 302.00 302.52 301.81 302.52 297.73 8,006
May 8, 2023 302.87 303.36 301.86 301.86 297.08 14,615
May 5, 2023 303.31 303.31 299.22 299.34 294.60 9,293
May 4, 2023 305.49 305.49 302.73 303.27 298.47 9,983
May 3, 2023 305.72 306.41 305.38 306.35 301.50 9,514
May 2, 2023 310.94 310.96 306.98 306.98 302.12 14,381
May 1, 2023 311.21 311.92 310.59 310.96 306.03 13,759
Apr 28, 2023 307.67 309.50 307.56 308.99 304.09 14,606
Apr 27, 2023 305.95 306.01 303.55 303.91 299.10 12,124
Apr 26, 2023 304.90 306.62 304.63 306.62 301.76 9,577
Apr 24, 2023 306.02 306.39 305.41 305.72 300.88 12,887