VanEck Australian Banks ETF (MVB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:32PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 32.50 | 32.50 | 32.09 | 32.09 | 32.09 | 6,545 |
| 24 Apr 2024 | 32.64 | 32.83 | 32.62 | 32.66 | 32.66 | 141,117 |
| 23 Apr 2024 | 32.51 | 32.59 | 32.44 | 32.53 | 32.53 | 3,546 |
| 22 Apr 2024 | 32.17 | 32.30 | 32.06 | 32.12 | 32.12 | 4,880 |
| 19 Apr 2024 | 32.11 | 32.11 | 31.52 | 31.83 | 31.83 | 33,976 |
| 18 Apr 2024 | 32.00 | 32.29 | 32.00 | 32.26 | 32.26 | 6,014 |
| 17 Apr 2024 | 32.08 | 32.20 | 32.03 | 32.05 | 32.05 | 3,950 |
| 16 Apr 2024 | 32.49 | 32.49 | 31.92 | 32.02 | 32.02 | 8,948 |
| 15 Apr 2024 | 32.55 | 32.68 | 32.50 | 32.63 | 32.63 | 1,928 |
| 12 Apr 2024 | 32.87 | 32.91 | 32.50 | 32.50 | 32.50 | 7,165 |
| 11 Apr 2024 | 32.73 | 33.00 | 32.70 | 32.90 | 32.90 | 7,548 |
| 10 Apr 2024 | 33.39 | 33.39 | 33.24 | 33.31 | 33.31 | 10,414 |
| 09 Apr 2024 | 33.20 | 33.35 | 33.19 | 33.34 | 33.34 | 41,922 |
| 08 Apr 2024 | 33.20 | 33.37 | 33.09 | 33.13 | 33.13 | 4,108 |
| 05 Apr 2024 | 33.15 | 33.18 | 32.97 | 33.13 | 33.13 | 16,946 |
| 04 Apr 2024 | 33.20 | 33.49 | 33.20 | 33.27 | 33.27 | 2,958 |
| 03 Apr 2024 | 33.55 | 33.55 | 33.05 | 33.15 | 33.15 | 12,015 |
| 02 Apr 2024 | 33.47 | 33.67 | 33.25 | 33.57 | 33.57 | 10,053 |
| 02 Apr 2024 | 0.49 Dividend | |||||
| 28 Mar 2024 | 34.18 | 34.18 | 33.92 | 34.02 | 33.53 | 11,598 |
| 27 Mar 2024 | 33.79 | 34.06 | 33.73 | 33.94 | 33.45 | 15,925 |
| 26 Mar 2024 | 34.01 | 34.01 | 33.77 | 33.92 | 33.43 | 11,812 |
| 25 Mar 2024 | 34.10 | 34.23 | 33.96 | 33.97 | 33.48 | 3,677 |
| 22 Mar 2024 | 34.11 | 34.11 | 33.66 | 33.87 | 33.38 | 3,701 |
| 21 Mar 2024 | 33.53 | 34.02 | 33.53 | 34.02 | 33.53 | 5,233 |
| 20 Mar 2024 | 33.77 | 33.80 | 33.52 | 33.52 | 33.04 | 1,527 |
| 19 Mar 2024 | 33.59 | 33.65 | 33.44 | 33.53 | 33.05 | 7,654 |
| 18 Mar 2024 | 33.56 | 33.60 | 33.32 | 33.56 | 33.08 | 6,332 |
| 15 Mar 2024 | 33.19 | 33.31 | 32.77 | 33.29 | 32.81 | 14,436 |
| 14 Mar 2024 | 34.08 | 34.08 | 33.32 | 33.36 | 32.88 | 7,903 |
| 13 Mar 2024 | 34.05 | 34.33 | 34.05 | 34.33 | 33.84 | 9,434 |
| 12 Mar 2024 | 34.14 | 34.32 | 33.89 | 33.92 | 33.43 | 5,511 |
| 11 Mar 2024 | 34.59 | 34.61 | 34.00 | 34.00 | 33.51 | 2,238 |
| 08 Mar 2024 | 34.11 | 34.74 | 34.11 | 34.70 | 34.20 | 7,602 |
| 07 Mar 2024 | 33.80 | 34.06 | 33.80 | 34.01 | 33.52 | 12,590 |
| 06 Mar 2024 | 33.55 | 33.75 | 33.55 | 33.74 | 33.25 | 27,706 |
| 05 Mar 2024 | 33.66 | 33.66 | 33.53 | 33.55 | 33.07 | 7,447 |
| 04 Mar 2024 | 33.50 | 33.71 | 33.49 | 33.66 | 33.18 | 8,182 |
| 01 Mar 2024 | 33.43 | 33.58 | 33.30 | 33.58 | 33.10 | 12,607 |
| 29 Feb 2024 | 33.28 | 33.35 | 33.12 | 33.35 | 32.87 | 2,158 |
| 28 Feb 2024 | 33.50 | 33.50 | 33.21 | 33.25 | 32.77 | 6,539 |
| 27 Feb 2024 | 33.29 | 33.43 | 33.24 | 33.43 | 32.95 | 6,225 |
| 26 Feb 2024 | 33.05 | 33.30 | 33.05 | 33.30 | 32.82 | 5,221 |
| 23 Feb 2024 | 32.89 | 33.21 | 32.89 | 33.09 | 32.61 | 3,524 |
| 22 Feb 2024 | 33.00 | 33.00 | 32.70 | 32.80 | 32.33 | 3,891 |
| 21 Feb 2024 | 32.68 | 33.11 | 32.68 | 32.90 | 32.43 | 3,234 |
| 20 Feb 2024 | 32.74 | 32.83 | 32.59 | 32.68 | 32.21 | 2,826 |
| 19 Feb 2024 | 32.50 | 32.79 | 32.35 | 32.79 | 32.32 | 3,819 |
| 16 Feb 2024 | 32.40 | 32.61 | 32.40 | 32.51 | 32.04 | 5,393 |
| 15 Feb 2024 | 32.00 | 32.29 | 32.00 | 32.24 | 31.78 | 6,413 |
| 14 Feb 2024 | 32.00 | 32.00 | 31.47 | 31.77 | 31.31 | 15,198 |
| 13 Feb 2024 | 32.19 | 32.40 | 32.16 | 32.28 | 31.82 | 10,666 |
| 12 Feb 2024 | 32.17 | 32.34 | 32.10 | 32.29 | 31.82 | 4,548 |
| 09 Feb 2024 | 32.11 | 32.19 | 32.04 | 32.14 | 31.68 | 7,164 |
| 08 Feb 2024 | 32.00 | 32.15 | 31.90 | 32.09 | 31.63 | 17,544 |
| 07 Feb 2024 | 31.80 | 31.98 | 31.80 | 31.88 | 31.42 | 7,373 |
| 06 Feb 2024 | 31.90 | 31.90 | 31.60 | 31.80 | 31.34 | 4,327 |
| 05 Feb 2024 | 31.90 | 31.90 | 31.51 | 31.85 | 31.39 | 8,435 |
| 02 Feb 2024 | 31.57 | 31.98 | 31.57 | 31.90 | 31.44 | 7,602 |
| 01 Feb 2024 | 32.04 | 32.04 | 31.45 | 31.48 | 31.03 | 14,892 |
| 31 Jan 2024 | 31.61 | 32.10 | 31.49 | 32.10 | 31.64 | 43,599 |
| 30 Jan 2024 | 31.75 | 31.78 | 31.59 | 31.60 | 31.14 | 16,290 |
| 29 Jan 2024 | 31.39 | 31.68 | 31.39 | 31.68 | 31.22 | 11,882 |
| 25 Jan 2024 | 31.36 | 31.45 | 31.23 | 31.45 | 31.00 | 31,468 |
| 24 Jan 2024 | 31.50 | 31.53 | 31.27 | 31.34 | 30.89 | 10,957 |
| 23 Jan 2024 | 31.25 | 31.54 | 31.25 | 31.44 | 30.99 | 47,112 |
| 22 Jan 2024 | 30.99 | 31.25 | 30.91 | 31.20 | 30.75 | 25,535 |
| 19 Jan 2024 | 30.63 | 30.89 | 30.63 | 30.84 | 30.40 | 13,789 |
| 18 Jan 2024 | 30.43 | 30.51 | 30.30 | 30.49 | 30.05 | 11,774 |
| 17 Jan 2024 | 30.62 | 30.65 | 30.39 | 30.42 | 29.98 | 5,922 |
| 16 Jan 2024 | 30.80 | 30.80 | 30.54 | 30.57 | 30.13 | 9,700 |
| 15 Jan 2024 | 30.76 | 30.76 | 30.72 | 30.76 | 30.32 | 5,810 |
| 12 Jan 2024 | 30.79 | 30.79 | 30.55 | 30.76 | 30.32 | 8,402 |
| 11 Jan 2024 | 30.45 | 30.82 | 30.44 | 30.79 | 30.35 | 8,226 |
| 10 Jan 2024 | 30.60 | 30.67 | 30.44 | 30.44 | 30.00 | 1,329 |
| 09 Jan 2024 | 30.57 | 30.66 | 30.56 | 30.62 | 30.18 | 17,217 |
| 08 Jan 2024 | 30.46 | 30.51 | 30.25 | 30.28 | 29.84 | 9,759 |
| 05 Jan 2024 | 30.25 | 30.42 | 30.23 | 30.38 | 29.94 | 1,432 |
| 04 Jan 2024 | 30.20 | 30.40 | 30.09 | 30.15 | 29.72 | 3,655 |
| 03 Jan 2024 | 30.70 | 30.70 | 30.37 | 30.37 | 29.93 | 19,021 |
| 02 Jan 2024 | 30.46 | 30.79 | 30.46 | 30.75 | 30.31 | 11,436 |
| 29 Dec 2023 | 30.65 | 30.65 | 30.45 | 30.46 | 30.02 | 3,192 |
| 28 Dec 2023 | 30.44 | 30.63 | 30.44 | 30.63 | 30.19 | 2,840 |
| 27 Dec 2023 | 30.50 | 30.51 | 30.37 | 30.44 | 30.00 | 30,305 |
| 22 Dec 2023 | 30.38 | 30.38 | 30.24 | 30.26 | 29.82 | 5,707 |
| 21 Dec 2023 | 30.50 | 30.50 | 30.30 | 30.31 | 29.87 | 73,607 |
| 20 Dec 2023 | 30.23 | 30.47 | 30.23 | 30.47 | 30.03 | 15,621 |
| 19 Dec 2023 | 30.11 | 30.29 | 30.00 | 30.20 | 29.77 | 7,111 |
| 18 Dec 2023 | 29.77 | 30.02 | 29.77 | 30.02 | 29.59 | 1,880 |
| 15 Dec 2023 | 29.86 | 30.15 | 29.86 | 30.00 | 29.57 | 10,461 |
| 14 Dec 2023 | 29.67 | 29.82 | 29.67 | 29.79 | 29.36 | 4,642 |
| 13 Dec 2023 | 29.18 | 29.39 | 29.18 | 29.38 | 28.96 | 2,804 |
| 12 Dec 2023 | 28.98 | 29.14 | 28.98 | 29.13 | 28.71 | 9,343 |
| 11 Dec 2023 | 29.03 | 29.09 | 28.96 | 28.98 | 28.56 | 10,357 |
| 08 Dec 2023 | 28.86 | 28.92 | 28.69 | 28.92 | 28.50 | 5,849 |
| 07 Dec 2023 | 28.94 | 28.97 | 28.80 | 28.82 | 28.40 | 17,275 |
| 06 Dec 2023 | 28.54 | 28.99 | 28.53 | 28.95 | 28.53 | 5,945 |
| 05 Dec 2023 | 28.61 | 28.63 | 28.42 | 28.49 | 28.08 | 21,306 |
| 04 Dec 2023 | 28.46 | 28.70 | 28.46 | 28.61 | 28.20 | 6,222 |
| 01 Dec 2023 | 28.37 | 28.44 | 28.27 | 28.44 | 28.03 | 4,489 |
| *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.