Australia markets open in 3 hours 28 minutes

VanEck Australian Property ETF (MVA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
18.45-0.10 (-0.54%)
At close: 03:28PM AEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202218.5218.5218.3018.4518.4532,730
27 Sept 202218.8518.8518.4318.5518.5559,455
26 Sept 202218.9519.1718.9019.0219.0253,487
23 Sept 202219.5119.5919.0219.1319.1343,541
21 Sept 202220.1620.1619.7319.8419.8414,456
20 Sept 202220.4420.5120.2920.2920.2945,860
19 Sept 202220.2520.5020.2420.4220.4226,860
16 Sept 202220.2520.2520.0620.2120.2150,959
15 Sept 202220.5920.6820.3520.4120.41177,293
14 Sept 202221.0021.0020.5520.5920.5930,056
13 Sept 202221.0521.3821.0521.3321.3371,312
12 Sept 202221.2521.2721.0921.0921.0938,382
09 Sept 202221.0721.1020.9221.0821.0825,030
08 Sept 202220.7521.1920.7521.1621.1621,245
07 Sept 202220.7820.8020.5420.6420.6417,488
06 Sept 202220.8520.9520.7220.8020.8028,770
05 Sept 202220.9420.9520.7720.8120.8119,796
02 Sept 202220.8721.0620.8720.8920.8926,482
01 Sept 202221.3821.3820.6020.8720.8751,892
31 Aug 202221.3321.4021.2021.3521.3527,911
30 Aug 202221.1121.3521.1121.3421.3488,625
29 Aug 202221.3821.3820.9221.0521.0562,063
26 Aug 202221.3321.4921.3321.3921.3966,302
25 Aug 202221.1421.3121.1121.3121.3125,919
24 Aug 202221.0021.0720.9120.9120.9129,389
23 Aug 202221.2621.2621.0421.0621.0629,409
22 Aug 202221.4421.4421.1621.2921.2935,026
19 Aug 202221.8821.8821.4821.5821.5832,081
18 Aug 202222.0222.0221.6521.7821.7837,021
17 Aug 202222.0022.0021.6521.8821.8834,666
16 Aug 202222.0522.0521.6521.6521.6524,562
15 Aug 202221.6522.0121.6521.9621.9631,722
12 Aug 202221.8121.8121.5121.5521.5536,402
11 Aug 202221.8021.9021.7321.8921.8952,522
10 Aug 202221.5121.6821.4521.5821.5832,575
09 Aug 202221.4521.6421.4521.6421.6414,494
08 Aug 202221.7521.7521.3921.4521.4522,339
05 Aug 202221.8021.8321.6921.7921.7929,204
04 Aug 202221.9221.9221.6821.8021.8018,528
03 Aug 202221.7321.7321.4621.5721.5762,803
02 Aug 202221.8421.9221.5321.6721.6754,492
01 Aug 202222.2122.2121.8822.0222.0231,451
29 July 202221.7122.0421.7122.0422.0495,332
28 July 202221.6221.6221.3621.4521.4527,877
27 July 202221.4821.4821.3421.4121.4193,295
26 July 202221.3921.4121.2821.4021.4037,129
25 July 202221.3821.4921.2921.2921.2929,154
22 July 202221.2521.4121.2521.3321.3329,328
21 July 202221.4221.4821.0521.1521.1524,872
20 July 202221.1221.4321.0421.4021.4028,190
19 July 202220.8320.9520.7720.9320.9333,412
18 July 202220.9320.9820.8320.9620.9651,654
15 July 202220.5220.8520.4420.7820.7832,724
14 July 202220.8920.8920.5320.6620.6649,248
13 July 202221.0121.0620.8920.9320.93105,140
12 July 202220.9521.0120.7620.7620.7632,364
11 July 202220.9320.9820.8120.9220.9260,155
08 July 202220.8720.9320.7320.8720.8728,938
07 July 202220.9620.9720.7520.8020.80120,255
06 July 202220.3120.9320.2620.9320.9370,971
05 July 202220.6320.6320.3020.3220.3232,127
04 July 202220.4520.7720.4520.5720.5734,165
01 July 202220.1420.3420.1420.1820.1864,866
30 June 202221.1021.1920.6220.6720.6769,701
29 June 202221.6521.6520.9821.0221.0226,991
28 June 202221.3421.4921.2921.4521.4539,068
27 June 202221.3521.3621.1721.2921.29161,809
24 June 202220.7321.0920.6621.0421.0475,312
23 June 202220.3120.7120.3120.6920.6925,564
22 June 202220.4020.4220.2320.2320.2345,660
21 June 202220.5820.5820.1820.2920.2969,606
20 June 202219.7720.4319.7720.4320.4321,739
17 June 202219.2819.7819.2519.6719.6769,847
16 June 202219.6920.0919.6919.7419.74106,489
15 June 202220.0020.1119.5019.5019.50133,170
14 June 202220.4120.4219.7320.1120.11219,476
10 June 202221.0421.2320.7020.7120.7164,427
09 June 202221.6521.6521.2421.3321.33101,517
08 June 202221.6621.8821.6621.7121.7135,421
07 June 202222.1422.1921.6021.6421.6426,463
06 June 202222.3022.3222.2122.2722.2724,916
03 June 202222.4622.5022.3522.4622.4630,931
02 June 202222.4722.4722.3022.3522.3527,420
01 June 202222.8122.9022.5222.5222.5238,382
31 May 202222.6722.7522.5822.7222.7241,225
30 May 202222.4522.7522.4522.7122.7135,088
27 May 202222.3022.4422.2422.3622.3630,896
26 May 202222.3522.4822.2922.3322.3340,454
25 May 202222.3022.5422.3022.3922.3927,710
24 May 202222.2522.4322.2222.3622.3644,123
23 May 202222.3722.3922.2022.2722.2766,676
20 May 202222.3822.4922.3122.3422.3437,834
19 May 202222.4022.5222.3122.4522.4526,771
18 May 202222.4422.6222.4322.5622.5638,655
17 May 202222.4822.4822.1922.2622.2699,126
16 May 202222.5022.6122.3522.4022.4033,834
13 May 202221.8822.3021.8822.2822.2848,816
12 May 202222.0022.0721.7021.7221.72355,695
11 May 202221.9422.1621.7922.1122.1151,121
10 May 202221.9021.9821.6021.9021.90188,543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...