ASX - Delayed Quote AUD

VanEck Australian Equal Weight ETF (MVW.AX)

38.17
-0.25
(-0.65%)
At close: 3:51:57 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 19, 202538.5238.5238.1238.1738.1763,152
Feb 19, 202538.5238.5238.1238.1738.1763,152
Feb 18, 202538.7038.7938.3638.4238.42123,583
Feb 17, 202538.8141.0038.4638.6938.6980,146
Feb 14, 202538.7638.9338.6838.6938.6977,689
Feb 13, 202538.6238.7938.3038.3038.3058,812
Feb 12, 202538.5038.6438.5038.6138.6177,535
Feb 11, 202538.5038.5738.4638.4938.49113,599
Feb 10, 202538.3138.4838.2338.3238.3253,054
Feb 7, 202538.5638.6338.4938.4938.4953,018
Feb 6, 202538.5138.5638.4438.4938.4957,435
Feb 5, 202538.2138.3138.1938.2338.2376,482
Feb 4, 202538.2338.3338.0038.0438.0484,798
Feb 3, 202538.2038.2037.5037.5037.5084,504
Jan 31, 202538.6838.7638.5738.6338.6357,324
Jan 30, 202538.2638.5538.2638.4438.4446,632
Jan 29, 202538.1838.4538.1238.2138.2148,733
Jan 28, 202538.0338.1837.9037.9037.9065,438
Jan 24, 202538.0038.1638.0038.0538.0549,668
Jan 23, 202538.2038.3337.9637.9637.9669,804
Jan 22, 202538.2038.3938.2038.3138.31114,617
Jan 21, 202538.1138.4437.9538.0938.09127,656
Jan 20, 202537.8738.0137.8737.9637.9654,539
Jan 17, 202538.0038.0037.7737.8137.8152,599
Jan 16, 202538.0138.0737.8037.8237.8256,397
Jan 15, 202537.5337.7137.4437.4437.4449,215
Jan 14, 202537.4037.5337.3837.4137.4183,664
Jan 13, 202537.3837.3837.1037.2537.2574,297
Jan 10, 202537.6837.6837.3637.4737.4751,942
Jan 9, 202537.6537.6537.4037.5137.5124,468
Jan 8, 202537.4737.7237.4237.6437.6486,905
Jan 7, 202537.4737.5337.4037.5037.5047,928
Jan 6, 202537.6137.6137.3237.3237.3273,448
Jan 3, 202537.1137.4037.1137.3137.3129,106
Jan 2, 2025 0.65 Dividend
Jan 2, 202537.4137.4936.8737.0037.00103,502
Dec 31, 202437.7137.7937.5737.5736.9232,898
Dec 30, 202437.9537.9537.6737.8837.2231,316
Dec 27, 202437.8838.0837.8537.9137.2561,464
Dec 24, 202437.7737.8337.6837.8237.1763,668
Dec 23, 202437.3137.8337.2437.7337.08167,662
Dec 20, 202437.4137.4137.0237.0536.4199,546
Dec 19, 202437.7938.4137.1837.4336.78110,283
Dec 18, 202438.0538.1437.9438.0337.3779,318
Dec 17, 202437.7538.0837.6738.0437.38119,676
Dec 16, 202438.0038.0137.7737.7937.1467,304
Dec 13, 202438.1938.1937.9938.0837.4273,554
Dec 12, 202438.3938.5538.2338.2437.5876,650
Dec 11, 202438.6538.6538.3838.3837.72110,224
Dec 10, 202438.9538.9638.5738.7038.0349,695
Dec 9, 202438.9038.9138.7538.7638.0954,439
Dec 6, 202439.0939.1238.8538.8538.1886,519
Dec 5, 202439.2039.2639.1039.1038.4262,321
Dec 4, 202439.2439.2438.9639.0938.4161,725
Dec 3, 202439.1239.2739.1239.1638.48105,905
Dec 2, 202438.9639.1438.9638.9638.2959,540
Nov 29, 202438.9938.9938.7838.9638.2952,241
Nov 28, 202438.9539.1538.9439.0438.3650,608
Nov 27, 202438.8738.9738.8138.8338.1670,327
Nov 26, 202438.8938.9938.0038.0037.3488,568
Nov 25, 202439.0439.0738.8838.8838.2170,783
Nov 22, 202438.6338.8538.6238.7138.0489,260
Nov 21, 202438.6938.7138.3538.3637.7039,610
Nov 20, 202438.7538.7638.4338.4337.7783,678
Nov 19, 202438.4638.9938.4238.6738.0068,120
Nov 18, 202438.1738.4338.0138.4237.7678,258
Nov 15, 202437.9538.1637.9538.1337.4775,062
Nov 14, 202437.9437.9837.7437.7737.1260,235
Nov 13, 202437.9037.9037.6237.8037.15164,094
Nov 12, 202437.9638.0737.8638.0537.3972,554
Nov 11, 202438.0638.0637.9537.9637.3063,097
Nov 8, 202438.2838.3338.1038.1337.4785,503
Nov 7, 202438.0038.0137.7037.9137.2575,476
Nov 6, 202437.7937.8837.6837.7337.0836,180
Nov 5, 202437.5037.5237.3437.4536.8053,448
Nov 4, 202437.5737.6537.4237.6136.9655,150
Nov 1, 202437.2837.4037.1337.3236.6755,312
Oct 31, 202437.6037.6537.3537.4336.7862,530
Oct 30, 202437.9037.9037.5537.5736.9264,197
Oct 29, 202437.9437.9537.8137.8137.1663,932
Oct 28, 202437.7837.8037.6137.6136.9695,399
Oct 25, 202437.9137.9137.7337.7737.1267,930
Oct 24, 202437.8137.9137.6837.6837.0371,143
Oct 23, 202437.8737.9837.8037.8137.1648,459
Oct 22, 202438.2238.2237.7937.8237.1783,576
Oct 21, 202438.3138.4038.2338.3337.6750,603
Oct 18, 202438.5438.5438.1438.2637.6055,326
Oct 17, 202438.8538.8538.5238.5737.9053,941
Oct 16, 202438.4338.4538.2838.2837.6276,235
Oct 15, 202438.3638.5538.3638.5137.8441,542
Oct 14, 202438.3138.4238.2438.2837.6248,717
Oct 11, 202438.2338.2438.1538.1537.4945,580
Oct 10, 202438.0638.3838.0638.2037.5477,957
Oct 9, 202437.9838.0337.7737.8037.1546,024
Oct 8, 202437.9238.1537.7237.8437.1939,638
Oct 7, 202437.8238.0237.7838.0237.3629,422
Oct 4, 202437.4737.6037.3137.6036.9552,718
Oct 3, 202437.6837.7737.5837.6537.0053,106
Oct 2, 202437.6537.7937.5737.6837.0354,474
Oct 1, 202437.8037.8637.6637.6937.0470,516
Sep 30, 202437.8438.0437.8437.8437.1942,538
Sep 27, 202437.6537.7437.6137.6737.0236,300
Sep 26, 202437.3037.5237.2437.4936.8488,151
Sep 25, 202437.1537.2337.0037.0336.3989,314
Sep 24, 202436.8737.0536.7637.0236.3851,123
Sep 23, 202436.8036.9536.6836.8536.2172,137
Sep 20, 202437.1337.1936.9537.0136.3757,464
Sep 19, 202437.0037.3736.7936.9636.3272,836
Sep 18, 202436.8536.9836.8336.8836.2447,142
Sep 17, 202436.9637.0236.8536.9236.2874,896
Sep 16, 202436.9137.0136.8436.8436.2056,700
Sep 13, 202436.8136.9836.7936.8336.1973,142
Sep 12, 202436.4036.6836.4036.6836.0557,806
Sep 11, 202436.1636.3436.0336.1835.5580,080
Sep 10, 202436.3036.3836.1336.1335.5073,230
Sep 9, 202435.8736.2635.8036.0835.4691,415
Sep 6, 202436.1036.3136.1036.1835.5545,872
Sep 5, 202436.0036.2335.9736.1135.49159,755
Sep 4, 202436.2736.2735.9536.0035.3878,040
Sep 3, 202436.6536.7236.5836.6135.9861,008
Sep 2, 202436.5836.7436.3736.7036.0783,709
Aug 30, 202436.5236.6236.4436.4435.8166,193
Aug 29, 202436.3636.4036.2236.4035.7753,307
Aug 28, 202436.4636.4736.2736.4535.8254,746
Aug 27, 202436.5936.6736.4836.5235.89208,029
Aug 26, 202436.5536.6336.4736.5935.9671,336
Aug 23, 202436.4336.4536.2936.4135.7870,515
Aug 22, 202436.3636.5436.3336.4535.8273,353
Aug 21, 202436.1536.3036.0236.3035.6770,388
Aug 20, 202436.3036.3036.0836.0935.4768,325
Aug 19, 202436.0436.2435.9636.1535.5283,615
Aug 16, 202435.7336.1435.7336.0735.4569,689
Aug 15, 202436.0536.0535.5335.6735.0594,065
Aug 14, 202435.7035.8935.5635.5634.9469,484
Aug 13, 202435.5135.5935.4035.5034.8976,195
Aug 12, 202435.6435.6435.4635.5034.89110,623
Aug 9, 202435.1335.3735.0535.3434.7397,483
Aug 8, 202434.8534.9434.7034.8034.20100,097
Aug 7, 202434.6635.1134.5934.9934.3878,331
Aug 6, 202434.6734.9234.5034.7034.10118,799
Aug 5, 202435.5035.5734.6434.6734.07113,936
Aug 2, 202436.1136.1135.8635.9635.3492,630
Aug 1, 202436.6936.8336.6036.6936.06224,115
Jul 31, 202435.9736.4935.9736.4835.8559,399
Jul 30, 202435.7935.8535.7035.8335.2167,516
Jul 29, 202436.0136.0635.9736.0535.4370,161
Jul 26, 202435.7735.9035.6035.7935.17158,466
Jul 25, 202435.7235.7235.5035.5234.91102,251
Jul 24, 202435.9036.0535.8036.0535.43104,158
Jul 23, 202436.0036.0335.8935.9035.2885,047
Jul 22, 202435.7535.8935.6535.8935.27100,376
Jul 19, 202435.8235.9335.6835.8935.2758,800
Jul 18, 202436.4136.4936.1836.1935.5675,584
Jul 17, 202436.3336.5236.2836.4135.78152,254
Jul 16, 202436.1036.2336.0636.1035.4870,124
Jul 15, 202436.0536.2036.0336.1035.48117,956
Jul 12, 202435.7835.9835.7835.8435.2265,421
Jul 11, 202435.5835.7935.5035.7935.1767,039
Jul 10, 202435.1835.2835.0635.2334.6269,173
Jul 9, 202435.1635.3135.1635.2934.68101,543
Jul 8, 202435.3035.3035.0235.0334.4286,975
Jul 5, 202435.3335.3535.2435.2934.6855,688
Jul 4, 202435.2435.3635.2335.3534.7478,605
Jul 3, 202434.9534.9934.8634.9234.3296,144
Jul 2, 202435.0535.0934.8234.9234.3293,894
Jul 1, 2024 0.94 Dividend
Jul 1, 202435.6035.6034.9235.0534.44188,119
Jun 28, 202436.2336.4036.0836.1534.6055,284
Jun 27, 202435.8336.0235.6436.0034.4689,586
Jun 26, 202436.1936.1935.7835.7834.2597,881
Jun 25, 202436.1536.3436.1436.3434.7898,371
Jun 24, 202436.1536.1935.7835.7834.25148,651
Jun 21, 202436.2236.2235.9936.1534.60146,077
Jun 20, 202436.1136.4535.9536.0534.5188,942
Jun 19, 202436.1136.1636.0036.0634.51113,360
Jun 18, 202435.9936.1035.9736.0834.5354,905
Jun 17, 202435.9435.9835.7735.7734.2475,344
Jun 14, 202436.2036.2035.9536.0134.4775,419
Jun 13, 202436.2536.4036.2036.2034.6563,539
Jun 12, 202436.2536.2736.1036.1034.55132,649
Jun 11, 202436.8536.8536.3336.3734.81126,971
Jun 7, 202436.8537.0236.8537.0235.4355,282
Jun 6, 202436.8936.9536.8336.8735.2948,768
Jun 5, 202436.5036.7036.5036.6535.0852,176
Jun 4, 202436.7436.7436.4836.5034.9450,002
Jun 3, 202436.5336.7336.5336.5935.0295,744
May 31, 202436.3036.4136.2036.3334.7756,594
May 30, 202436.0036.1235.8836.0234.4865,785
May 29, 202436.5236.5236.2136.2134.6691,673
May 28, 202436.8836.9836.7336.7535.1892,674
May 27, 202436.7837.0436.7537.0435.4549,698
May 24, 202436.6336.6436.5236.5234.9557,909
May 23, 202437.1037.1536.7437.1535.56186,925
May 22, 202437.2037.2037.0237.2035.6162,647
May 21, 202437.1237.1737.0337.1035.51116,112
May 20, 202437.0937.1336.9537.0935.5076,919
May 17, 202437.1137.1336.8636.8635.2852,038
May 16, 202437.0037.3437.0037.2635.6671,037
May 15, 202436.8536.9336.7436.7435.17103,467
May 14, 202436.7936.7936.6136.6135.0473,444
May 13, 202436.8636.8636.6736.7635.1879,179
May 10, 202436.8136.9336.8136.8435.2641,736
May 9, 202437.2437.2436.6936.7035.1379,519
May 8, 202437.3137.3136.8736.8935.3163,892
May 7, 202436.5336.8836.4936.4934.9356,658
May 6, 202436.3336.4136.2536.3434.7851,133
May 3, 202436.1736.2636.1036.2334.6880,129
May 2, 202436.0036.0935.9835.9934.45141,971
May 1, 202436.0536.0635.9035.9134.3778,939
Apr 30, 202436.3936.8236.3636.8235.2472,647
Apr 29, 202436.1936.4136.1736.3934.8378,246
Apr 26, 202436.3036.3035.9436.0034.4695,042
Apr 24, 202436.5436.6736.4436.5134.9586,033
Apr 23, 202436.4536.5236.3036.3034.7492,071
Apr 22, 202436.2436.8436.2236.3034.7481,637
Apr 19, 202436.2036.3035.6235.8934.3581,951
Apr 18, 202436.1836.3536.0336.2234.6763,282
Apr 17, 202436.0436.3635.9836.3634.8074,863
Apr 16, 202436.4036.4035.8635.9834.4468,867
Apr 15, 202436.6536.6736.5136.5835.0170,564
Apr 12, 202436.8536.8836.6536.7235.1591,211
Apr 11, 202436.8036.9536.6036.9035.32101,410
Apr 10, 202437.0637.2137.0537.0635.4768,027
Apr 9, 202436.8837.0236.8836.9135.3356,813
Apr 8, 202436.9136.9436.7536.8835.3091,785
Apr 5, 202436.7537.2036.6137.2035.6168,511
Apr 4, 202436.7136.9536.7136.9235.3474,700
Apr 3, 202437.0237.0236.6036.6235.0596,469
Apr 2, 202437.4537.4537.0537.1535.5699,310
Mar 28, 202437.0037.2236.9737.2135.6258,222
Mar 27, 202436.7736.7736.4836.6935.1269,029
Mar 26, 202436.9936.9936.5136.5134.9578,124
Mar 25, 202436.7437.0036.6737.0035.4169,416
Mar 22, 202436.7036.7036.5236.5835.0161,971
Mar 21, 202436.3736.7936.3736.6235.0552,842
Mar 20, 202436.5036.5536.3436.3434.7885,030
Mar 19, 202436.4036.5036.3036.4934.9362,155
Mar 18, 202436.2836.4036.1836.3434.7873,469
Mar 15, 202436.2736.3535.9936.3534.7966,243
Mar 14, 202436.5136.6136.4736.4834.9270,124
Mar 13, 202436.5136.6136.4936.5234.9572,924
Mar 12, 202436.3536.5136.3536.4334.8749,013
Mar 11, 202436.7936.7936.2836.3334.7727,928
Mar 8, 202436.7136.9436.6536.8635.2893,238
Mar 7, 202436.3936.5136.3136.4834.9267,864
Mar 6, 202436.0736.1935.9836.1534.6068,823
Mar 5, 202436.2536.2536.0536.1834.6355,355
Mar 4, 202436.2736.4136.2236.2334.6862,097
Mar 1, 202436.2036.3236.0836.2334.6890,083
Feb 29, 202435.9036.1435.7936.1334.58102,602
Feb 28, 202435.7335.8735.6735.8534.3192,889
Feb 27, 202435.7035.7035.4035.6534.1290,963
Feb 26, 202435.6935.7135.4835.6534.12113,090
Feb 23, 202435.6435.6835.5035.5033.9899,692
Feb 22, 202435.9035.9035.3135.4233.90106,673
Feb 21, 202435.4935.5435.2935.3533.84135,588
Feb 20, 202435.5435.5835.3635.5033.9887,400
Feb 19, 202435.6035.8935.4335.8934.3560,201

Related Tickers