Australia markets close in 1 hour 4 minutes

VanEck Australian Banks ETF (MVB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
27.06+0.02 (+0.07%)
As of 02:38PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 202227.2127.3027.0627.0627.064,146
30 June 202227.5827.5827.0427.0427.0417,276
29 June 202227.0427.6627.0427.6627.666,010
28 June 202227.7527.7527.2927.6127.616,553
27 June 202227.2727.6027.2627.5727.5728,745
24 June 202227.2727.2726.6526.8026.8017,660
23 June 202226.8127.1026.8127.0127.016,939
22 June 202227.2327.2326.7026.7626.765,400
21 June 202226.6226.8726.4026.8726.878,703
20 June 202226.0526.3926.0526.1526.1520,107
17 June 202226.0426.0825.6825.9325.9322,251
16 June 202227.2027.5026.5226.5526.5539,120
15 June 202226.8027.3026.6626.7026.7025,080
14 June 202227.1227.1226.4526.9526.9534,440
10 June 202228.7628.9628.2028.2028.2026,165
09 June 202229.1729.1728.4028.7628.7630,082
08 June 202230.4130.4129.2829.2929.2927,041
07 June 202231.1631.1630.3530.3530.354,370
06 June 202231.2131.2131.0431.0631.061,100
03 June 202231.4231.4231.1131.2131.216,816
02 June 202231.4231.4231.1431.1431.144,407
01 June 202231.2031.6231.2031.5731.578,485
31 May 202231.8431.8531.2531.2531.252,201
30 May 202231.8731.9231.5731.7831.784,614
27 May 202231.6531.6531.4031.5531.552,851
26 May 202231.4231.5431.2631.2631.264,101
25 May 202231.1531.4831.1531.4231.422,423
24 May 202231.0031.1830.9931.0031.007,924
23 May 202230.9731.0630.8230.8530.8511,763
20 May 202230.7131.0830.7131.0431.045,507
19 May 202230.8630.9330.7030.7430.745,787
18 May 202231.5031.5031.1831.2031.2026,949
17 May 202231.3031.3431.1631.3331.331,729
16 May 202231.1331.1830.9431.1631.163,928
13 May 202230.4330.8330.4330.8130.813,822
12 May 202230.8030.8030.3930.4330.4336,025
11 May 202231.0031.0130.5730.6030.605,486
10 May 202230.9230.9330.5430.8530.8514,850
09 May 202230.9731.1230.7730.9330.9311,687
06 May 202231.6531.6530.8930.9730.9712,328
05 May 202232.0932.0931.4031.7831.787,157
04 May 202231.9732.0731.7831.9431.949,789
03 May 202231.7631.7831.5531.6931.697,803
02 May 202231.7431.8531.5931.7531.7521,708
29 Apr 202231.8231.9731.8231.9731.978,324
28 Apr 202231.6731.6831.5231.5831.5817,462
27 Apr 202232.0032.0031.4431.4431.4411,889
26 Apr 202232.7832.7831.7332.1032.1016,720
22 Apr 202232.7032.7032.3832.4432.446,899
21 Apr 202232.7332.9832.7332.9532.956,115
20 Apr 202232.7832.8732.5432.5432.548,727
19 Apr 202232.4032.5632.3132.5232.5212,713
14 Apr 202232.4132.4132.1532.2032.207,669
13 Apr 202232.2932.3132.1532.3132.31569
12 Apr 202232.2132.3232.1232.2132.217,714
11 Apr 202232.0532.3432.0532.3032.306,806
08 Apr 202232.0032.1131.9732.0532.052,812
07 Apr 202231.9831.9831.8331.9831.986,841
06 Apr 202231.9432.1831.8132.0132.018,003
05 Apr 202231.9032.1231.9031.9431.944,951
04 Apr 202232.1032.1831.8531.9031.905,548
01 Apr 202232.1332.2331.9132.0632.064,343
31 Mar 202232.6032.6032.3032.3432.345,686
30 Mar 202232.7232.7232.4732.5232.526,454
29 Mar 202232.1632.3432.1532.2932.293,589
28 Mar 202232.0032.1331.9532.0832.084,474
25 Mar 202232.0132.0131.8531.8631.866,702
24 Mar 202231.8331.9531.7031.9531.9513,591
23 Mar 202231.8932.0631.8932.0532.0510,357
22 Mar 202231.6031.9431.6031.6031.607,952
21 Mar 202231.7331.9031.5431.5531.558,533
18 Mar 202231.4631.5831.3931.5431.5429,770
17 Mar 202231.5031.6931.4931.4931.4923,954
16 Mar 202230.9831.1830.9831.1731.1711,542
15 Mar 202230.6031.0130.6030.8830.8830,098
14 Mar 202230.1830.6130.1830.5630.5638,629
11 Mar 202229.9730.1429.8129.8829.8817,923
10 Mar 202229.4330.1529.4330.0730.0720,680
09 Mar 202228.6129.2128.5529.0829.0832,378
08 Mar 202228.7228.8428.6728.6928.6925,012
07 Mar 202229.1729.1728.3728.5928.5919,192
04 Mar 202229.2229.2228.7729.1029.1013,650
03 Mar 202229.5629.5629.2829.3429.3414,202
02 Mar 202229.1929.4729.0929.2329.2321,355
01 Mar 202229.8230.0229.6929.7829.788,428
28 Feb 202229.6029.6029.0829.1629.1620,436
25 Feb 202229.9929.9929.3229.3529.3541,763
24 Feb 202230.2630.2629.5729.6029.6027,705
23 Feb 202230.4930.5430.4530.4830.483,713
22 Feb 202230.7430.7430.3530.4730.4726,461
21 Feb 202230.7931.1030.6631.1031.1019,104
18 Feb 202230.9631.0830.8531.0731.0719,537
17 Feb 202231.0831.3131.0831.2231.2219,553
16 Feb 202231.0031.0430.8431.0431.0411,629
15 Feb 202231.0031.0030.8030.8330.8318,250
14 Feb 202230.4131.1130.3731.0331.0366,657
11 Feb 202230.3230.5930.2130.5730.5729,079
10 Feb 202230.4530.5230.1730.5230.5229,308
09 Feb 202229.8430.1229.8430.1230.1212,075
08 Feb 202229.1729.5729.1029.5029.5060,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...