Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

VanEck Australian Property ETF (MVA.AX)

24.20
+0.79
+(3.37%)
At close: May 2 at 4:10:09 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 2, 202523.9024.2623.9024.2024.2062,985
May 1, 202523.8924.0723.4123.4123.4117,891
Apr 30, 202523.4923.8023.4023.4023.4039,784
Apr 29, 202523.5024.0023.3724.0024.0082,978
Apr 28, 202523.5023.5023.2323.2323.23158,973
Apr 24, 202523.3623.3623.0823.2123.2193,043
Apr 23, 202522.9423.2522.9423.0323.0315,099
Apr 22, 202522.6922.7922.5022.6922.6929,260
Apr 17, 202522.9022.9022.6522.8122.8116,372
Apr 16, 202522.4822.8222.4822.6722.6738,980
Apr 15, 202522.7622.7622.2122.2122.2132,521
Apr 14, 202522.2722.8222.2722.7222.7251,049
Apr 11, 202522.5022.7122.1222.3022.3051,042
Apr 10, 202522.9023.0022.6322.7022.7049,466
Apr 9, 202521.6022.0021.6021.6021.6030,416
Apr 8, 202521.6122.1521.4521.4521.4542,829
Apr 7, 202521.6021.9221.3021.3221.32151,404
Apr 4, 202522.5322.5521.6021.6021.6070,213
Apr 3, 202522.5222.7022.5022.6822.6887,277
Apr 2, 202522.6723.1222.6522.9422.94118,378
Apr 1, 202522.6022.8122.5022.7422.7474,257
Mar 31, 202522.5022.5522.0022.0022.0036,640
Mar 28, 202522.7522.8822.6422.6422.6427,983
Mar 27, 202523.2023.2022.7322.8222.82121,499
Mar 26, 202523.0423.1322.5022.5022.50405,811
Mar 25, 202522.9023.0522.8622.8622.86123,125
Mar 24, 202522.6622.8422.6522.7422.74134,568
Mar 21, 202522.6922.8222.5122.6522.65232,432
Mar 20, 202522.3222.5722.3222.5322.5372,287
Mar 19, 202522.4622.4722.1722.1722.1720,849
Mar 18, 202522.4022.6922.3822.4222.4246,174
Mar 17, 202522.4722.4922.2922.3222.3242,621
Mar 14, 202522.1222.3722.0522.0522.0558,894
Mar 13, 202522.2522.6022.0022.0022.0043,603
Mar 12, 202522.4722.4722.2022.2522.2541,846
Mar 11, 202522.4022.5122.2722.4622.4655,701
Mar 10, 202522.6022.7022.5822.6022.6017,282
Mar 7, 202522.8322.8322.5022.5222.5229,998
Mar 6, 202523.0023.1122.8923.0623.0641,256
Mar 5, 202523.0523.9422.9223.9423.9452,690
Mar 4, 202522.9023.1922.9023.0523.0550,541
Mar 3, 202522.8023.2222.8023.1123.1151,536
Feb 28, 202523.2023.2022.8022.8022.8027,706
Feb 27, 202523.2423.3023.0123.0723.0731,541
Feb 26, 202523.6023.6023.1223.1723.1740,365
Feb 25, 202523.4323.5623.2123.2123.2137,774
Feb 24, 202523.4223.7223.2023.2023.2035,865
Feb 21, 202523.6623.7223.5823.5823.5834,435
Feb 20, 202523.6423.7323.3923.3923.3954,775
Feb 19, 202524.0024.0023.3523.6423.6434,626
Feb 18, 202523.9524.0023.8424.0024.0068,626
Feb 17, 202523.6524.1223.3723.4123.4153,231
Feb 14, 202523.4024.0023.4023.6223.62124,922
Feb 13, 202523.3023.3223.1023.1023.1057,910
Feb 12, 202523.1623.2223.0923.1923.19340,954
Feb 11, 202523.1223.2722.6122.6122.6146,564
Feb 10, 202522.7823.2122.7823.1223.1219,028
Feb 7, 202523.1223.1623.0723.0923.0933,642
Feb 6, 202523.1923.1922.8523.0823.0858,687
Feb 5, 202522.6722.8322.6122.7122.7126,902
Feb 4, 202522.9323.0122.6322.6322.6397,129
Feb 3, 202522.8022.9022.7722.8022.8087,082
Jan 31, 202523.1023.3023.1023.1923.1949,806
Jan 30, 202523.0123.0522.8822.9922.9924,446
Jan 29, 202522.7223.1722.7223.0123.0147,657
Jan 28, 202522.7523.0022.7223.0023.0017,828
Jan 24, 202522.5022.8722.3522.3522.3531,836
Jan 23, 202522.8722.8722.6022.6022.6022,746
Jan 22, 202522.9223.0822.8722.8722.8723,629
Jan 21, 202523.0923.0922.3622.3622.3647,513
Jan 20, 202522.8122.9022.7122.8322.8313,355
Jan 17, 202522.8022.9022.2022.2022.2023,537
Jan 16, 202522.7022.8922.7022.7322.7314,595
Jan 15, 202522.3322.5422.3322.3922.3924,130
Jan 14, 202522.1622.2122.0722.1822.1818,564
Jan 13, 202522.0122.1021.8821.9521.9535,379
Jan 10, 202522.3522.3522.0122.0122.0120,719
Jan 9, 202522.2122.4021.5121.5121.5111,241
Jan 8, 202522.5822.6421.5021.5021.50160,300
Jan 7, 202522.4922.6222.4022.5722.5741,293
Jan 6, 202522.5922.6522.4822.4822.4863,001
Jan 3, 202522.2122.5022.1922.4022.4027,472
Jan 2, 2025 0.57 Dividend
Jan 2, 202522.0922.2122.0322.1822.1822,548
Dec 31, 202422.9922.9922.7022.7022.134,714
Dec 30, 202423.2923.2922.8222.8422.27100,619
Dec 27, 202423.1023.2223.0123.0622.4819,649
Dec 24, 202422.7323.0222.4122.4121.8515,393
Dec 23, 202422.2422.7922.2422.7422.17148,201
Dec 20, 202422.3622.3622.2222.2721.71164,943
Dec 19, 202422.5022.5022.2022.3521.7954,940
Dec 18, 202422.5622.8822.5622.7422.1757,699
Dec 17, 202422.3822.6722.3822.5521.9838,007
Dec 16, 202422.6522.6822.3822.3821.8239,562
Dec 13, 202422.6622.7122.6322.6822.1159,138
Dec 12, 202423.0923.0922.7122.7122.1473,901
Dec 11, 202422.9823.0822.9123.0522.47988,263
Dec 10, 202423.2323.3222.7522.9122.33161,146
Dec 9, 202423.4323.4323.0823.0822.5044,945
Dec 6, 202423.7823.7823.3323.3522.7630,443
Dec 5, 202424.0324.0323.5023.5122.9241,179
Dec 4, 202423.8523.8923.5423.7623.1615,694
Dec 3, 202424.1824.2024.0224.1323.5232,668
Dec 2, 202423.9824.0923.9624.0123.4117,493
Nov 29, 202424.1924.1923.9323.9323.3337,114
Nov 28, 202424.1824.3224.0324.2023.5928,180
Nov 27, 202424.0524.1623.9624.1423.5342,853
Nov 26, 202424.1524.1523.9023.9023.3028,078
Nov 25, 202423.6224.0623.6223.9023.3067,261
Nov 22, 202423.6123.6123.4523.5322.9438,833
Nov 21, 202423.1623.3523.1623.2422.6615,256
Nov 20, 202423.7623.7623.3023.3222.7319,594
Nov 19, 202423.5523.8623.5523.6823.0927,200
Nov 18, 202423.4923.5723.4423.5422.95108,168
Nov 15, 202423.4523.6723.4523.4922.9072,537
Nov 14, 202423.2723.4823.2723.3622.7752,755
Nov 13, 202423.4023.4023.1623.3622.77223,731
Nov 12, 202423.4023.5623.2823.5422.9542,191
Nov 11, 202423.2223.4223.1523.3122.7228,675
Nov 8, 202423.1023.2423.0823.1522.5723,636
Nov 7, 202423.5523.5522.7422.8322.2629,948
Nov 6, 202423.7924.3423.4024.3423.7334,643
Nov 5, 202423.4823.5923.4823.5022.9114,005
Nov 4, 202423.6323.6723.4823.4822.8927,941
Nov 1, 202423.6023.6223.4623.6123.0223,031
Oct 31, 202423.6923.8423.6523.6623.0751,048
Oct 30, 202423.6623.7723.5423.6923.1041,499
Oct 29, 202423.7823.8423.6223.6623.0749,145
Oct 28, 202423.7323.8223.6023.6023.0134,322
Oct 25, 202423.9624.0623.7923.8123.2150,874
Oct 24, 202423.9924.1823.9623.9923.3956,470
Oct 23, 202424.1224.2323.9723.9723.3727,988
Oct 22, 202424.4024.4723.9724.0023.4043,704
Oct 21, 202424.4724.7224.4024.4823.8718,853
Oct 18, 202424.7624.8124.2924.3423.7368,366
Oct 17, 202424.5824.8924.5824.7524.1355,318
Oct 16, 202424.5024.5424.3224.3923.78157,767
Oct 15, 202424.3024.5024.3024.4723.8636,405
Oct 14, 202424.3424.4724.2524.2523.6422,532
Oct 11, 202424.3624.3624.1624.2923.6817,286
Oct 10, 202424.3524.5424.3124.3523.7426,933
Oct 9, 202424.4324.5324.3224.3423.7318,365
Oct 8, 202424.3524.4524.2324.3923.7835,121
Oct 7, 202424.3924.3924.0824.3323.7233,544
Oct 4, 202424.6524.6524.3524.5723.9530,112
Oct 3, 202424.2824.5824.2824.5723.95120,005
Oct 2, 202424.4424.4424.2124.2423.6321,445
Oct 1, 202424.3924.5324.2424.4723.8641,385
Sep 30, 202424.7424.7424.4024.4023.7958,046
Sep 27, 202424.7224.7824.5424.5423.9231,061
Sep 26, 202424.7324.7624.6424.7224.1033,784
Sep 25, 202424.6824.7124.4924.5923.9728,965
Sep 24, 202424.5324.6424.4724.6424.0278,519
Sep 23, 202424.9524.9524.5124.5323.9128,342
Sep 20, 202425.0325.2824.9424.9824.3539,752
Sep 19, 202424.7025.0824.7025.0224.3925,591
Sep 18, 202424.7324.8024.5124.5123.8981,802
Sep 17, 202424.6624.8324.6424.7724.1585,138
Sep 16, 202424.6324.7224.6324.6524.0338,164
Sep 13, 202424.4524.7624.4224.5723.9554,794
Sep 12, 202424.1124.4324.1124.4323.8240,363
Sep 11, 202424.1024.2924.0424.1523.5462,942
Sep 10, 202424.2224.2624.1324.1623.5530,202
Sep 9, 202423.7624.2023.7224.1323.52173,159
Sep 6, 202423.6923.9623.6023.8823.2814,887
Sep 5, 202423.6323.7723.3423.7723.1752,590
Sep 4, 202423.4923.4923.2223.2822.7042,176
Sep 3, 202423.3723.5823.3723.5822.9926,295
Sep 2, 202423.2523.5723.1723.5722.9833,882
Aug 30, 202423.1523.3123.1523.2522.6735,326
Aug 29, 202423.0323.1322.9723.0722.4923,843
Aug 28, 202423.1623.1622.9223.1022.5255,843
Aug 27, 202423.2823.2823.1123.1522.5741,115
Aug 26, 202422.9823.2122.9523.2122.6345,806
Aug 23, 202422.9022.9322.7922.8722.3028,186
Aug 22, 202422.5822.8722.5822.8322.2637,284
Aug 21, 202422.5422.6122.4422.5822.0146,911
Aug 20, 202422.7922.7922.3322.3521.7932,649
Aug 19, 202422.7122.8822.6322.7922.2272,486
Aug 16, 202422.7022.7022.6222.7022.1369,510
Aug 15, 202422.5322.7022.4222.5421.9729,344
Aug 14, 202422.4322.5122.2922.3421.7821,071
Aug 13, 202422.1622.3722.1622.2621.70162,953
Aug 12, 202422.1822.2522.0522.1021.5542,838
Aug 9, 202421.8322.1721.8322.1521.5922,953
Aug 8, 202421.8921.8921.5321.7321.1841,628
Aug 7, 202421.7722.2121.7022.0821.5344,750
Aug 6, 202421.5021.9021.5021.8321.2860,578
Aug 5, 202422.2022.2021.7121.7521.2017,238
Aug 2, 202422.5622.6122.2822.4421.8886,346
Aug 1, 202422.8022.9222.4122.4121.8587,743
Jul 31, 202422.1522.7422.1522.7422.1729,944
Jul 30, 202422.1522.1521.9222.0521.5017,410
Jul 29, 202422.0022.1521.9322.1521.5922,770
Jul 26, 202421.8821.9721.3521.3520.8154,268
Jul 25, 202421.8221.8221.5921.6621.1229,828
Jul 24, 202422.0922.0921.8221.8321.2841,372
Jul 23, 202422.0322.1822.0322.1221.5630,859
Jul 22, 202422.0822.0821.9622.0421.4921,435
Jul 19, 202422.1722.1721.9322.0421.4932,969
Jul 18, 202422.7522.7522.3222.3221.7669,634
Jul 17, 202422.5922.7422.5122.7222.1561,900
Jul 16, 202422.3122.4122.1922.3621.8021,653
Jul 15, 202422.0022.3121.9822.2721.7132,194
Jul 12, 202421.4922.0221.4921.9021.3523,106
Jul 11, 202421.2121.2821.1221.2720.74114,294
Jul 10, 202420.9520.9820.7920.8920.3770,597
Jul 9, 202420.7121.0720.7120.9520.4244,199
Jul 8, 202420.8520.9020.7320.7420.2227,437
Jul 5, 202420.8920.9420.7520.8520.3343,342
Jul 4, 202420.8821.0420.7920.9220.3949,674
Jul 3, 202420.7520.8620.6220.8620.3431,845
Jul 2, 202420.7820.8820.4920.6220.1045,038
Jul 1, 2024 0.55 Dividend
Jul 1, 202420.5620.8520.4920.7820.2627,762
Jun 28, 202421.3621.5721.1621.2120.1433,231
Jun 27, 202421.4321.4320.9921.1620.0934,608
Jun 26, 202421.7621.8721.4421.4420.3638,771
Jun 25, 202421.6221.9221.6221.8620.7615,607
Jun 24, 202421.5021.6121.4221.4720.3916,379
Jun 21, 202421.5021.5721.4621.5720.4823,364
Jun 20, 202421.1621.4221.1621.3620.2829,635
Jun 19, 202421.3521.4321.3121.3420.2624,247
Jun 18, 202421.2221.4321.2221.2420.1727,677
Jun 17, 202421.2021.4421.1821.2020.1314,105
Jun 14, 202421.5621.5621.2821.3320.2648,736
Jun 13, 202421.4521.6521.4421.4820.4037,352
Jun 12, 202421.4421.4621.2321.2620.1917,653
Jun 11, 202421.8121.8121.4221.4420.3633,776
Jun 7, 202421.9222.0521.8822.0120.9019,836
Jun 6, 202422.0322.1821.7521.7520.6524,281
Jun 5, 202421.9022.0721.8721.9020.8029,757
Jun 4, 202421.7321.8621.1021.1020.0413,587
Jun 3, 202421.7021.8121.5621.5620.4722,559
May 31, 202421.5821.7021.4521.5120.4319,379
May 30, 202421.2821.4021.1721.1720.1021,814
May 29, 202421.6621.6621.4121.4820.4075,656
May 28, 202421.6621.8021.6521.7720.6721,217
May 27, 202421.5121.6921.5121.6720.5815,760
May 24, 202421.7021.7021.4521.5120.4331,121
May 23, 202421.8721.9321.6721.8520.7531,215
May 22, 202421.8622.1021.8622.0020.8921,249
May 21, 202421.9722.1021.9722.0120.9014,106
May 20, 202422.0822.0821.8621.9720.8643,476
May 17, 202422.4822.4822.0822.0820.9745,942
May 16, 202421.9722.6721.9722.5821.44155,868
May 15, 202421.6921.9121.6921.8620.7639,680
May 14, 202421.8121.8221.6121.6120.52511,196
May 13, 202421.8621.8721.6721.7520.6528,204
May 10, 202421.7421.9621.7421.8620.7625,515
May 9, 202422.0022.0021.7321.7320.6424,952
May 8, 202422.1622.1621.9221.9820.8764,987
May 7, 202421.6621.8321.6221.8120.7112,832
May 6, 202421.6421.6421.4821.5320.4518,395
May 3, 202421.2821.4921.2821.4220.3472,391
May 2, 202421.2521.3121.2021.2120.14647,645

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.