VanEck Australian Banks ETF (MVB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:06PM AEST. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 39.13 | 39.13 | 38.47 | 38.53 | 38.53 | 10,509 |
| 10 Sept 2024 | 39.28 | 39.34 | 39.08 | 39.10 | 39.10 | 14,261 |
| 09 Sept 2024 | 38.39 | 38.75 | 38.30 | 38.72 | 38.72 | 5,178 |
| 06 Sept 2024 | 38.37 | 39.04 | 38.30 | 39.00 | 39.00 | 25,051 |
| 05 Sept 2024 | 38.00 | 38.35 | 38.00 | 38.34 | 38.34 | 16,203 |
| 04 Sept 2024 | 38.11 | 38.11 | 37.50 | 37.70 | 37.70 | 7,191 |
| 03 Sept 2024 | 38.14 | 38.53 | 38.01 | 38.53 | 38.53 | 13,735 |
| 02 Sept 2024 | 37.65 | 38.60 | 37.60 | 38.60 | 38.60 | 12,586 |
| 30 Aug 2024 | 37.50 | 37.64 | 37.50 | 37.62 | 37.62 | 12,159 |
| 29 Aug 2024 | 37.26 | 37.50 | 37.26 | 37.50 | 37.50 | 35,839 |
| 28 Aug 2024 | 36.93 | 37.26 | 36.72 | 37.26 | 37.26 | 18,475 |
| 27 Aug 2024 | 37.24 | 37.27 | 36.91 | 36.95 | 36.95 | 9,879 |
| 26 Aug 2024 | 36.76 | 37.29 | 36.70 | 37.29 | 37.29 | 19,291 |
| 23 Aug 2024 | 36.76 | 36.76 | 36.56 | 36.70 | 36.70 | 10,844 |
| 22 Aug 2024 | 37.00 | 37.00 | 36.74 | 36.75 | 36.75 | 3,674 |
| 21 Aug 2024 | 36.95 | 37.00 | 36.64 | 36.80 | 36.80 | 16,081 |
| 20 Aug 2024 | 36.81 | 37.00 | 36.73 | 36.84 | 36.84 | 10,339 |
| 19 Aug 2024 | 36.48 | 36.84 | 36.39 | 36.78 | 36.78 | 13,009 |
| 16 Aug 2024 | 36.01 | 36.48 | 36.01 | 36.41 | 36.41 | 9,881 |
| 15 Aug 2024 | 36.05 | 36.14 | 35.41 | 35.92 | 35.92 | 7,764 |
| 14 Aug 2024 | 35.50 | 35.86 | 35.50 | 35.54 | 35.54 | 9,888 |
| 13 Aug 2024 | 35.17 | 35.38 | 35.14 | 35.36 | 35.36 | 3,992 |
| 12 Aug 2024 | 34.99 | 35.16 | 34.98 | 35.08 | 35.08 | 3,724 |
| 09 Aug 2024 | 34.86 | 34.93 | 34.68 | 34.78 | 34.78 | 18,108 |
| 08 Aug 2024 | 34.20 | 34.55 | 34.10 | 34.42 | 34.42 | 8,454 |
| 07 Aug 2024 | 34.15 | 34.33 | 34.05 | 34.20 | 34.20 | 4,571 |
| 06 Aug 2024 | 33.50 | 34.45 | 33.50 | 34.33 | 34.33 | 17,584 |
| 05 Aug 2024 | 34.89 | 34.90 | 33.87 | 33.87 | 33.87 | 11,906 |
| 02 Aug 2024 | 36.00 | 36.00 | 35.52 | 35.54 | 35.54 | 19,747 |
| 01 Aug 2024 | 36.96 | 36.96 | 36.63 | 36.68 | 36.68 | 4,608 |
| 01 Aug 2024 | 0.48 Dividend | |||||
| 31 July 2024 | 36.70 | 37.15 | 36.56 | 37.15 | 36.67 | 5,689 |
| 30 July 2024 | 36.25 | 36.57 | 36.00 | 36.55 | 36.08 | 3,896 |
| 29 July 2024 | 36.36 | 36.69 | 36.36 | 36.60 | 36.13 | 3,355 |
| 26 July 2024 | 36.34 | 36.36 | 36.23 | 36.25 | 35.78 | 13,541 |
| 25 July 2024 | 36.31 | 36.31 | 35.93 | 36.10 | 35.63 | 3,965 |
| 24 July 2024 | 36.40 | 36.50 | 36.40 | 36.43 | 35.96 | 1,954 |
| 23 July 2024 | 36.39 | 36.58 | 36.33 | 36.45 | 35.98 | 10,475 |
| 22 July 2024 | 36.22 | 36.22 | 35.99 | 36.02 | 35.55 | 709 |
| 19 July 2024 | 36.20 | 36.37 | 36.14 | 36.33 | 35.86 | 11,232 |
| 18 July 2024 | 36.70 | 36.89 | 36.53 | 36.55 | 36.08 | 15,622 |
| 17 July 2024 | 36.35 | 36.74 | 36.35 | 36.67 | 36.20 | 7,420 |
| 16 July 2024 | 36.21 | 36.42 | 36.21 | 36.25 | 35.78 | 5,019 |
| 15 July 2024 | 36.16 | 36.33 | 36.14 | 36.16 | 35.69 | 9,434 |
| 12 July 2024 | 35.72 | 36.00 | 35.72 | 35.94 | 35.48 | 21,267 |
| 11 July 2024 | 35.82 | 35.88 | 35.49 | 35.55 | 35.09 | 18,999 |
| 10 July 2024 | 35.37 | 35.49 | 35.23 | 35.45 | 34.99 | 21,003 |
| 09 July 2024 | 35.13 | 35.37 | 35.13 | 35.37 | 34.91 | 7,463 |
| 08 July 2024 | 35.00 | 35.09 | 34.92 | 34.99 | 34.54 | 4,823 |
| 05 July 2024 | 35.07 | 35.13 | 35.01 | 35.03 | 34.58 | 1,783 |
| 04 July 2024 | 34.90 | 35.17 | 34.90 | 35.16 | 34.71 | 3,384 |
| 03 July 2024 | 34.98 | 34.98 | 34.71 | 34.75 | 34.30 | 5,939 |
| 02 July 2024 | 35.06 | 35.06 | 34.78 | 34.90 | 34.45 | 9,847 |
| 01 July 2024 | 35.40 | 35.40 | 34.83 | 34.99 | 34.54 | 10,880 |
| 01 July 2024 | 0.11 Dividend | |||||
| 28 June 2024 | 35.31 | 35.45 | 35.10 | 35.18 | 34.62 | 12,128 |
| 27 June 2024 | 34.77 | 34.91 | 34.59 | 34.90 | 34.34 | 13,395 |
| 26 June 2024 | 35.54 | 35.54 | 35.19 | 35.30 | 34.73 | 10,193 |
| 25 June 2024 | 35.25 | 35.54 | 35.25 | 35.54 | 34.97 | 13,191 |
| 24 June 2024 | 35.25 | 35.37 | 35.03 | 35.03 | 34.47 | 7,244 |
| 21 June 2024 | 35.34 | 35.34 | 34.94 | 35.21 | 34.65 | 4,429 |
| 20 June 2024 | 35.13 | 35.17 | 35.04 | 35.17 | 34.61 | 7,076 |
| 19 June 2024 | 35.19 | 35.19 | 35.09 | 35.11 | 34.55 | 17,020 |
| 18 June 2024 | 34.70 | 35.14 | 34.70 | 35.14 | 34.58 | 5,391 |
| 17 June 2024 | 34.46 | 34.56 | 34.43 | 34.53 | 33.98 | 8,988 |
| 14 June 2024 | 34.50 | 34.50 | 34.38 | 34.42 | 33.87 | 3,919 |
| 13 June 2024 | 34.71 | 34.71 | 34.47 | 34.53 | 33.98 | 5,708 |
| 12 June 2024 | 34.34 | 34.38 | 34.20 | 34.35 | 33.80 | 6,306 |
| 11 June 2024 | 34.62 | 34.62 | 34.30 | 34.43 | 33.88 | 3,190 |
| 07 June 2024 | 34.59 | 34.80 | 34.56 | 34.80 | 34.24 | 10,014 |
| 06 June 2024 | 34.55 | 34.73 | 34.55 | 34.66 | 34.11 | 3,982 |
| 05 June 2024 | 34.19 | 34.55 | 34.19 | 34.55 | 34.00 | 5,144 |
| 04 June 2024 | 34.02 | 34.25 | 33.95 | 34.18 | 33.63 | 9,520 |
| 03 June 2024 | 33.64 | 34.05 | 33.64 | 34.04 | 33.50 | 15,539 |
| 31 May 2024 | 33.43 | 33.46 | 33.34 | 33.39 | 32.86 | 95 |
| 30 May 2024 | 32.94 | 33.24 | 32.94 | 33.20 | 32.67 | 5,177 |
| 29 May 2024 | 33.59 | 33.59 | 33.26 | 33.30 | 32.77 | 4,411 |
| 28 May 2024 | 34.00 | 34.00 | 33.80 | 33.89 | 33.35 | 5,747 |
| 27 May 2024 | 33.83 | 34.01 | 33.83 | 34.00 | 33.46 | 39,894 |
| 24 May 2024 | 33.88 | 33.88 | 33.50 | 33.61 | 33.07 | 8,977 |
| 23 May 2024 | 34.11 | 34.19 | 33.92 | 34.05 | 33.50 | 7,619 |
| 22 May 2024 | 34.22 | 34.38 | 34.22 | 34.38 | 33.83 | 2,188 |
| 21 May 2024 | 34.17 | 34.24 | 34.06 | 34.20 | 33.65 | 12,343 |
| 20 May 2024 | 33.93 | 34.17 | 33.93 | 34.17 | 33.62 | 5,348 |
| 17 May 2024 | 34.00 | 34.00 | 33.76 | 33.92 | 33.38 | 34,330 |
| 16 May 2024 | 33.58 | 34.13 | 33.58 | 34.07 | 33.52 | 8,178 |
| 15 May 2024 | 33.77 | 33.77 | 33.43 | 33.44 | 32.90 | 4,132 |
| 14 May 2024 | 33.60 | 33.60 | 33.49 | 33.55 | 33.01 | 12,555 |
| 13 May 2024 | 33.55 | 33.63 | 33.37 | 33.62 | 33.08 | 7,601 |
| 10 May 2024 | 33.40 | 33.63 | 33.30 | 33.55 | 33.01 | 7,635 |
| 09 May 2024 | 33.61 | 33.61 | 33.22 | 33.22 | 32.69 | 6,983 |
| 08 May 2024 | 33.54 | 33.66 | 33.44 | 33.58 | 33.04 | 9,586 |
| 07 May 2024 | 33.15 | 33.55 | 33.06 | 33.54 | 33.00 | 7,151 |
| 06 May 2024 | 32.87 | 33.06 | 32.80 | 33.04 | 32.51 | 4,137 |
| 03 May 2024 | 32.65 | 32.66 | 32.48 | 32.63 | 32.11 | 13,345 |
| 02 May 2024 | 32.44 | 32.70 | 32.37 | 32.57 | 32.05 | 6,533 |
| 01 May 2024 | 32.14 | 32.31 | 32.11 | 32.27 | 31.75 | 9,193 |
| 30 Apr 2024 | 32.32 | 32.36 | 32.12 | 32.35 | 31.83 | 7,480 |
| 29 Apr 2024 | 32.40 | 32.40 | 32.26 | 32.28 | 31.76 | 3,353 |
| 26 Apr 2024 | 32.50 | 32.50 | 32.09 | 32.09 | 31.58 | 6,545 |
| *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.