VanEck Australian Property ETF (MVA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 21.28 | 21.49 | 21.28 | 21.42 | 21.42 | 72,391 |
| 02 May 2024 | 21.25 | 21.31 | 21.20 | 21.21 | 21.21 | 647,645 |
| 01 May 2024 | 21.19 | 21.27 | 21.12 | 21.20 | 21.20 | 23,999 |
| 30 Apr 2024 | 21.50 | 21.50 | 21.36 | 21.42 | 21.42 | 27,020 |
| 29 Apr 2024 | 21.24 | 21.48 | 21.24 | 21.39 | 21.39 | 18,704 |
| 26 Apr 2024 | 21.45 | 21.45 | 20.96 | 21.01 | 21.01 | 28,733 |
| 24 Apr 2024 | 21.79 | 21.91 | 21.45 | 21.49 | 21.49 | 49,788 |
| 23 Apr 2024 | 21.76 | 21.88 | 21.71 | 21.74 | 21.74 | 39,907 |
| 22 Apr 2024 | 21.29 | 21.62 | 21.29 | 21.55 | 21.55 | 24,495 |
| 19 Apr 2024 | 21.62 | 21.63 | 21.04 | 21.29 | 21.29 | 17,843 |
| 18 Apr 2024 | 21.46 | 21.63 | 21.32 | 21.62 | 21.62 | 26,558 |
| 17 Apr 2024 | 21.51 | 21.51 | 21.37 | 21.41 | 21.41 | 19,468 |
| 16 Apr 2024 | 21.68 | 21.68 | 21.31 | 21.42 | 21.42 | 9,772 |
| 15 Apr 2024 | 22.05 | 22.05 | 21.81 | 21.82 | 21.82 | 15,827 |
| 12 Apr 2024 | 22.15 | 22.18 | 22.01 | 22.06 | 22.06 | 19,196 |
| 11 Apr 2024 | 22.34 | 22.34 | 21.96 | 22.27 | 22.27 | 27,060 |
| 10 Apr 2024 | 22.46 | 22.70 | 22.46 | 22.68 | 22.68 | 13,879 |
| 09 Apr 2024 | 22.73 | 22.75 | 22.54 | 22.54 | 22.54 | 16,851 |
| 08 Apr 2024 | 22.83 | 22.89 | 22.71 | 22.76 | 22.76 | 17,106 |
| 05 Apr 2024 | 23.20 | 23.20 | 22.58 | 22.60 | 22.60 | 15,092 |
| 04 Apr 2024 | 23.30 | 23.30 | 22.65 | 22.72 | 22.72 | 13,655 |
| 03 Apr 2024 | 23.29 | 23.53 | 22.52 | 23.53 | 23.53 | 62,863 |
| 02 Apr 2024 | 23.53 | 23.57 | 23.34 | 23.37 | 23.37 | 85,476 |
| 28 Mar 2024 | 23.21 | 23.64 | 23.21 | 23.56 | 23.56 | 31,867 |
| 27 Mar 2024 | 23.20 | 23.20 | 23.04 | 23.14 | 23.14 | 13,342 |
| 26 Mar 2024 | 23.21 | 23.48 | 23.00 | 23.19 | 23.19 | 87,734 |
| 25 Mar 2024 | 23.03 | 23.50 | 23.03 | 23.50 | 23.50 | 15,863 |
| 22 Mar 2024 | 22.88 | 23.08 | 22.88 | 23.01 | 23.01 | 17,737 |
| 21 Mar 2024 | 22.73 | 22.95 | 22.73 | 22.86 | 22.86 | 90,262 |
| 20 Mar 2024 | 22.69 | 22.74 | 22.57 | 22.63 | 22.63 | 44,555 |
| 19 Mar 2024 | 22.50 | 22.67 | 22.50 | 22.67 | 22.67 | 28,326 |
| 18 Mar 2024 | 22.73 | 22.75 | 22.44 | 22.50 | 22.50 | 16,643 |
| 15 Mar 2024 | 22.44 | 22.83 | 22.32 | 22.69 | 22.69 | 47,951 |
| 14 Mar 2024 | 22.48 | 22.65 | 22.44 | 22.53 | 22.53 | 55,270 |
| 13 Mar 2024 | 22.52 | 22.65 | 22.50 | 22.56 | 22.56 | 63,537 |
| 12 Mar 2024 | 22.60 | 22.63 | 22.42 | 22.50 | 22.50 | 13,624 |
| 11 Mar 2024 | 22.59 | 22.59 | 22.38 | 22.46 | 22.46 | 10,284 |
| 08 Mar 2024 | 22.15 | 22.60 | 22.15 | 22.59 | 22.59 | 24,437 |
| 07 Mar 2024 | 22.13 | 22.25 | 22.05 | 22.15 | 22.15 | 15,682 |
| 06 Mar 2024 | 21.99 | 22.08 | 21.90 | 22.08 | 22.08 | 20,403 |
| 05 Mar 2024 | 22.10 | 22.10 | 21.91 | 22.04 | 22.04 | 38,321 |
| 04 Mar 2024 | 21.79 | 22.27 | 21.79 | 22.10 | 22.10 | 30,461 |
| 01 Mar 2024 | 21.81 | 21.93 | 21.67 | 21.87 | 21.87 | 165,142 |
| 29 Feb 2024 | 21.67 | 21.88 | 21.56 | 21.78 | 21.78 | 59,115 |
| 28 Feb 2024 | 21.61 | 21.63 | 21.43 | 21.60 | 21.60 | 24,183 |
| 27 Feb 2024 | 21.65 | 21.65 | 21.44 | 21.52 | 21.52 | 28,629 |
| 26 Feb 2024 | 21.88 | 21.89 | 21.61 | 21.68 | 21.68 | 64,313 |
| 23 Feb 2024 | 21.97 | 22.03 | 21.80 | 21.80 | 21.80 | 27,801 |
| 22 Feb 2024 | 21.96 | 21.96 | 21.61 | 21.88 | 21.88 | 28,594 |
| 21 Feb 2024 | 22.15 | 22.15 | 21.79 | 21.80 | 21.80 | 44,433 |
| 20 Feb 2024 | 21.86 | 22.40 | 21.75 | 22.40 | 22.40 | 22,345 |
| 19 Feb 2024 | 22.12 | 22.75 | 21.71 | 22.75 | 22.75 | 21,867 |
| 16 Feb 2024 | 22.29 | 22.54 | 22.10 | 22.10 | 22.10 | 25,757 |
| 15 Feb 2024 | 21.96 | 22.22 | 21.75 | 22.14 | 22.14 | 26,019 |
| 14 Feb 2024 | 21.80 | 21.80 | 21.46 | 21.64 | 21.64 | 45,067 |
| 13 Feb 2024 | 21.99 | 22.10 | 21.93 | 21.93 | 21.93 | 38,702 |
| 12 Feb 2024 | 22.03 | 22.03 | 21.91 | 21.93 | 21.93 | 14,353 |
| 09 Feb 2024 | 21.95 | 22.02 | 21.83 | 22.00 | 22.00 | 22,041 |
| 08 Feb 2024 | 21.79 | 22.04 | 21.79 | 21.95 | 21.95 | 75,385 |
| 07 Feb 2024 | 21.35 | 21.72 | 21.35 | 21.37 | 21.37 | 42,235 |
| 06 Feb 2024 | 21.36 | 21.37 | 21.08 | 21.35 | 21.35 | 21,251 |
| 05 Feb 2024 | 21.59 | 21.63 | 21.32 | 21.36 | 21.36 | 14,137 |
| 02 Feb 2024 | 21.52 | 21.78 | 21.51 | 21.77 | 21.77 | 86,580 |
| 01 Feb 2024 | 21.79 | 21.79 | 21.23 | 21.26 | 21.26 | 48,561 |
| 31 Jan 2024 | 21.21 | 21.63 | 21.05 | 21.50 | 21.50 | 88,926 |
| 30 Jan 2024 | 20.99 | 21.16 | 20.99 | 21.15 | 21.15 | 54,055 |
| 29 Jan 2024 | 20.65 | 20.94 | 20.65 | 20.90 | 20.90 | 39,261 |
| 25 Jan 2024 | 20.91 | 20.93 | 20.53 | 20.65 | 20.65 | 26,426 |
| 24 Jan 2024 | 20.55 | 20.81 | 20.45 | 20.79 | 20.79 | 46,124 |
| 23 Jan 2024 | 20.59 | 20.67 | 20.54 | 20.55 | 20.55 | 8,023 |
| 22 Jan 2024 | 20.62 | 20.68 | 20.55 | 20.64 | 20.64 | 45,846 |
| 19 Jan 2024 | 20.50 | 20.58 | 20.37 | 20.41 | 20.41 | 1,041,576 |
| 18 Jan 2024 | 20.52 | 20.53 | 20.32 | 20.32 | 20.32 | 3,175,171 |
| 17 Jan 2024 | 21.02 | 21.10 | 20.76 | 20.81 | 20.81 | 66,065 |
| 16 Jan 2024 | 21.12 | 21.13 | 20.85 | 20.85 | 20.85 | 12,837 |
| 15 Jan 2024 | 21.34 | 21.34 | 21.15 | 21.15 | 21.15 | 1,418 |
| 12 Jan 2024 | 21.02 | 21.24 | 21.02 | 21.19 | 21.19 | 12,669 |
| 11 Jan 2024 | 21.42 | 21.42 | 21.14 | 21.14 | 21.14 | 24,190 |
| 10 Jan 2024 | 20.89 | 21.07 | 20.88 | 21.04 | 21.04 | 67,443 |
| 09 Jan 2024 | 20.94 | 21.00 | 20.89 | 20.89 | 20.89 | 18,006 |
| 08 Jan 2024 | 20.81 | 20.84 | 20.67 | 20.73 | 20.73 | 23,961 |
| 05 Jan 2024 | 20.76 | 21.02 | 20.66 | 20.75 | 20.75 | 38,471 |
| 04 Jan 2024 | 20.73 | 20.80 | 20.65 | 20.76 | 20.76 | 86,711 |
| 03 Jan 2024 | 21.07 | 21.07 | 20.80 | 20.81 | 20.81 | 16,017 |
| 02 Jan 2024 | 21.14 | 21.44 | 21.14 | 21.22 | 21.22 | 14,417 |
| 02 Jan 2024 | 0.54 Dividend | |||||
| 29 Dec 2023 | 22.01 | 22.01 | 20.88 | 20.88 | 20.34 | 18,816 |
| 28 Dec 2023 | 21.80 | 22.01 | 21.72 | 22.01 | 21.44 | 21,204 |
| 27 Dec 2023 | 21.59 | 21.75 | 21.53 | 21.71 | 21.15 | 15,392 |
| 22 Dec 2023 | 21.32 | 21.48 | 21.29 | 21.42 | 20.87 | 45,461 |
| 21 Dec 2023 | 21.71 | 21.71 | 21.35 | 21.40 | 20.85 | 43,903 |
| 20 Dec 2023 | 21.41 | 21.67 | 21.40 | 21.67 | 21.11 | 36,457 |
| 19 Dec 2023 | 21.23 | 21.48 | 21.18 | 21.37 | 20.82 | 90,058 |
| 18 Dec 2023 | 21.66 | 21.66 | 21.18 | 21.26 | 20.71 | 45,246 |
| 15 Dec 2023 | 21.86 | 21.90 | 21.58 | 21.61 | 21.05 | 55,847 |
| 14 Dec 2023 | 21.35 | 21.83 | 21.35 | 21.78 | 21.22 | 152,737 |
| 13 Dec 2023 | 20.86 | 20.97 | 20.77 | 20.90 | 20.36 | 68,047 |
| 12 Dec 2023 | 20.78 | 20.88 | 20.61 | 20.85 | 20.31 | 76,671 |
| 11 Dec 2023 | 20.96 | 20.96 | 20.58 | 20.65 | 20.12 | 78,152 |
| 08 Dec 2023 | 20.52 | 20.62 | 20.28 | 20.60 | 20.07 | 177,713 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.