ASX:VAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	107.33	107.63	107.09	107.55	107.55	0.20%	228,915
Dec 4, 2025	107.29	107.34	106.74	107.33	107.33	0.26%	237,600
Dec 3, 2025	107.05	107.50	106.85	107.05	107.05	0.15%	286,472
Dec 2, 2025	106.78	107.19	106.78	106.89	106.89	0.18%	292,969
Dec 1, 2025	107.33	107.47	106.70	106.70	106.70	-0.58%	190,365
Nov 28, 2025	107.20	107.55	106.96	107.32	107.32	-0.07%	328,445
Nov 27, 2025	107.53	107.78	107.18	107.40	107.40	0.15%	185,684
Nov 26, 2025	107.31	107.67	107.02	107.24	107.24	0.90%	212,674
Nov 25, 2025	106.59	106.72	105.94	106.28	106.28	0.23%	238,882
Nov 24, 2025	105.76	106.19	105.62	106.04	106.04	1.20%	317,170
Nov 21, 2025	105.00	105.14	104.28	104.78	104.78	-1.58%	519,681
Nov 20, 2025	105.67	106.70	105.67	106.46	106.46	1.31%	463,806
Nov 19, 2025	105.54	105.74	105.08	105.08	105.08	-0.31%	463,562
Nov 18, 2025	107.00	107.00	105.22	105.41	105.41	-1.99%	558,049
Nov 17, 2025	107.20	107.58	106.98	107.55	107.55	0.13%	333,661
Nov 14, 2025	108.39	108.39	107.10	107.41	107.41	-1.32%	10,416,540
Nov 13, 2025	109.55	109.62	108.26	108.85	108.85	-0.49%	339,900
Nov 12, 2025	109.99	110.00	109.39	109.39	109.39	-0.26%	256,097
Nov 11, 2025	110.20	110.35	109.64	109.68	109.68	0.02%	311,446
Nov 10, 2025	109.15	109.69	109.01	109.66	109.66	0.76%	258,411
Nov 7, 2025	109.46	109.70	108.71	108.83	108.83	-0.69%	183,947
Nov 6, 2025	109.77	110.00	109.33	109.59	109.59	0.27%	158,790
Nov 5, 2025	109.44	109.62	108.48	109.30	109.30	-0.09%	383,674
Nov 4, 2025	110.21	110.36	109.25	109.40	109.40	-0.91%	331,232
Nov 3, 2025	110.12	110.46	109.66	110.41	110.41	0.05%	397,786
Oct 31, 2025	110.61	111.05	110.36	110.36	110.36	0.03%	286,681
Oct 30, 2025	110.45	110.82	110.23	110.33	110.33	-0.51%	420,055
Oct 29, 2025	112.00	112.00	110.80	110.89	110.89	-0.84%	317,129
Oct 28, 2025	112.22	112.42	111.78	111.83	111.83	-0.51%	265,300
Oct 27, 2025	112.49	112.80	112.26	112.40	112.40	0.36%	167,002
Oct 24, 2025	112.39	112.42	111.87	112.00	112.00	-0.16%	189,225
Oct 23, 2025	111.88	112.27	111.60	112.18	112.18	0.18%	244,427
Oct 22, 2025	112.25	112.26	111.60	111.98	111.98	-0.74%	237,823
Oct 21, 2025	112.64	113.17	112.45	112.82	112.82	0.72%	243,429
Oct 20, 2025	111.64	112.09	111.23	112.01	112.01	0.25%	281,354
Oct 17, 2025	112.11	112.54	111.62	111.73	111.73	-0.77%	354,605
Oct 16, 2025	112.11	113.18	111.70	112.60	112.60	0.92%	312,754
Oct 15, 2025	111.34	111.69	111.20	111.57	111.57	1.01%	298,388
Oct 14, 2025	110.60	110.66	109.80	110.45	110.45	0.16%	337,928
Oct 13, 2025	110.62	110.87	110.10	110.27	110.27	-0.77%	297,172
Oct 10, 2025	111.08	111.47	110.96	111.13	111.13	-0.13%	237,842
Oct 9, 2025	111.66	111.74	111.16	111.28	111.28	0.27%	208,409
Oct 8, 2025	111.25	111.29	110.65	110.98	110.98	-0.13%	262,830
Oct 7, 2025	111.43	111.47	110.94	111.13	111.13	-0.27%	231,989
Oct 6, 2025	111.90	112.05	111.35	111.43	111.43	-0.12%	127,855
Oct 3, 2025	110.94	111.70	110.79	111.56	111.56	0.46%	187,773
Oct 2, 2025	110.43	111.27	110.25	111.05	111.05	1.18%	254,587
Oct 1, 2025	109.71	110.03	109.22	109.76	109.76	-1.03%	237,063
Sep 30, 2025	111.13	111.45	110.82	110.90	109.80	-0.15%	233,240
Sep 29, 2025	110.48	111.23	110.31	111.07	109.97	0.85%	187,516