Australia markets closed

VanEck Australian Banks ETF (MVB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
32.02-0.61 (-1.87%)
At close: 03:26PM AEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202432.4932.4931.9232.0232.028,948
15 Apr 202432.5532.6832.5032.6332.631,928
12 Apr 202432.8732.9132.5032.5032.507,165
11 Apr 202432.7333.0032.7032.9032.907,548
10 Apr 202433.3933.3933.2433.3133.3110,414
09 Apr 202433.2033.3533.1933.3433.3441,922
08 Apr 202433.2033.3733.0933.1333.134,108
05 Apr 202433.1533.1832.9733.1333.1316,946
04 Apr 202433.2033.4933.2033.2733.272,958
03 Apr 202433.5533.5533.0533.1533.1512,015
02 Apr 202433.4733.6733.2533.5733.5710,053
02 Apr 20240.49 Dividend
28 Mar 202434.1834.1833.9234.0233.5311,598
27 Mar 202433.7934.0633.7333.9433.4515,925
26 Mar 202434.0134.0133.7733.9233.4311,812
25 Mar 202434.1034.2333.9633.9733.483,677
22 Mar 202434.1134.1133.6633.8733.383,701
21 Mar 202433.5334.0233.5334.0233.535,233
20 Mar 202433.7733.8033.5233.5233.041,527
19 Mar 202433.5933.6533.4433.5333.057,654
18 Mar 202433.5633.6033.3233.5633.086,332
15 Mar 202433.1933.3132.7733.2932.8114,436
14 Mar 202434.0834.0833.3233.3632.887,903
13 Mar 202434.0534.3334.0534.3333.849,434
12 Mar 202434.1434.3233.8933.9233.435,511
11 Mar 202434.5934.6134.0034.0033.512,238
08 Mar 202434.1134.7434.1134.7034.207,602
07 Mar 202433.8034.0633.8034.0133.5212,590
06 Mar 202433.5533.7533.5533.7433.2527,706
05 Mar 202433.6633.6633.5333.5533.077,447
04 Mar 202433.5033.7133.4933.6633.188,182
01 Mar 202433.4333.5833.3033.5833.1012,607
29 Feb 202433.2833.3533.1233.3532.872,158
28 Feb 202433.5033.5033.2133.2532.776,539
27 Feb 202433.2933.4333.2433.4332.956,225
26 Feb 202433.0533.3033.0533.3032.825,221
23 Feb 202432.8933.2132.8933.0932.613,524
22 Feb 202433.0033.0032.7032.8032.333,891
21 Feb 202432.6833.1132.6832.9032.433,234
20 Feb 202432.7432.8332.5932.6832.212,826
19 Feb 202432.5032.7932.3532.7932.323,819
16 Feb 202432.4032.6132.4032.5132.045,393
15 Feb 202432.0032.2932.0032.2431.786,413
14 Feb 202432.0032.0031.4731.7731.3115,198
13 Feb 202432.1932.4032.1632.2831.8210,666
12 Feb 202432.1732.3432.1032.2931.824,548
09 Feb 202432.1132.1932.0432.1431.687,164
08 Feb 202432.0032.1531.9032.0931.6317,544
07 Feb 202431.8031.9831.8031.8831.427,373
06 Feb 202431.9031.9031.6031.8031.344,327
05 Feb 202431.9031.9031.5131.8531.398,435
02 Feb 202431.5731.9831.5731.9031.447,602
01 Feb 202432.0432.0431.4531.4831.0314,892
31 Jan 202431.6132.1031.4932.1031.6443,599
30 Jan 202431.7531.7831.5931.6031.1416,290
29 Jan 202431.3931.6831.3931.6831.2211,882
25 Jan 202431.3631.4531.2331.4531.0031,468
24 Jan 202431.5031.5331.2731.3430.8910,957
23 Jan 202431.2531.5431.2531.4430.9947,112
22 Jan 202430.9931.2530.9131.2030.7525,535
19 Jan 202430.6330.8930.6330.8430.4013,789
18 Jan 202430.4330.5130.3030.4930.0511,774
17 Jan 202430.6230.6530.3930.4229.985,922
16 Jan 202430.8030.8030.5430.5730.139,700
15 Jan 202430.7630.7630.7230.7630.325,810
12 Jan 202430.7930.7930.5530.7630.328,402
11 Jan 202430.4530.8230.4430.7930.358,226
10 Jan 202430.6030.6730.4430.4430.001,329
09 Jan 202430.5730.6630.5630.6230.1817,217
08 Jan 202430.4630.5130.2530.2829.849,759
05 Jan 202430.2530.4230.2330.3829.941,432
04 Jan 202430.2030.4030.0930.1529.723,655
03 Jan 202430.7030.7030.3730.3729.9319,021
02 Jan 202430.4630.7930.4630.7530.3111,436
29 Dec 202330.6530.6530.4530.4630.023,192
28 Dec 202330.4430.6330.4430.6330.192,840
27 Dec 202330.5030.5130.3730.4430.0030,305
22 Dec 202330.3830.3830.2430.2629.825,707
21 Dec 202330.5030.5030.3030.3129.8773,607
20 Dec 202330.2330.4730.2330.4730.0315,621
19 Dec 202330.1130.2930.0030.2029.777,111
18 Dec 202329.7730.0229.7730.0229.591,880
15 Dec 202329.8630.1529.8630.0029.5710,461
14 Dec 202329.6729.8229.6729.7929.364,642
13 Dec 202329.1829.3929.1829.3828.962,804
12 Dec 202328.9829.1428.9829.1328.719,343
11 Dec 202329.0329.0928.9628.9828.5610,357
08 Dec 202328.8628.9228.6928.9228.505,849
07 Dec 202328.9428.9728.8028.8228.4017,275
06 Dec 202328.5428.9928.5328.9528.535,945
05 Dec 202328.6128.6328.4228.4928.0821,306
04 Dec 202328.4628.7028.4628.6128.206,222
01 Dec 202328.3728.4428.2728.4428.034,489
01 Dec 20230.84 Dividend
30 Nov 202328.9529.2828.8929.0627.8134,793
29 Nov 202329.3429.3428.9528.9527.718,703
28 Nov 202328.9129.1828.9129.1027.85224,113
27 Nov 202329.0829.2028.9128.9127.675,118
24 Nov 202329.0629.1529.0629.0827.831,368
23 Nov 202329.0729.0728.9229.0427.796,488
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...