Vaneck Australian Long Short Complex ETF (ASX:ALFA)
Australia · Delayed Price · Currency is AUD 20.72
+0.16 (0.78%)
At close: Dec 5, 2025
ASX:ALFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.88 | 21.00 | 20.56 | 20.56 | 20.56 | -1.53% | 2,307 |
| Dec 3, 2025 | 20.88 | 20.93 | 20.88 | 20.88 | 20.88 | -0.14% | 2,293 |
| Dec 2, 2025 | 20.94 | 21.03 | 20.84 | 20.91 | 20.91 | -0.19% | 16,027 |
| Dec 1, 2025 | 21.25 | 21.25 | 20.91 | 20.95 | 20.95 | -1.41% | 1,114 |
| Nov 28, 2025 | 21.23 | 21.25 | 21.14 | 21.25 | 21.25 | -0.28% | 3,025 |
| Nov 27, 2025 | 21.34 | 21.34 | 21.23 | 21.31 | 21.31 | -0.42% | 5,841 |
| Nov 26, 2025 | 21.40 | 21.42 | 21.32 | 21.40 | 21.40 | - | 4,425 |
| Nov 25, 2025 | 21.00 | 21.42 | 21.00 | 21.40 | 21.40 | 1.52% | 19,946 |
| Nov 24, 2025 | 21.00 | 21.10 | 20.96 | 21.08 | 21.08 | 1.59% | 1,886 |
| Nov 21, 2025 | 21.10 | 21.10 | 20.64 | 20.75 | 20.75 | -2.40% | 9,716 |
| Nov 20, 2025 | 21.29 | 21.33 | 21.25 | 21.26 | 21.26 | 1.00% | 1,856 |
| Nov 19, 2025 | 21.50 | 21.50 | 21.05 | 21.05 | 21.05 | -0.71% | 558 |
| Nov 18, 2025 | 21.68 | 21.68 | 21.20 | 21.20 | 21.20 | -1.90% | 2,607 |
| Nov 17, 2025 | 21.64 | 21.64 | 21.61 | 21.61 | 21.61 | 0.65% | 2,030 |
| Nov 14, 2025 | 21.50 | 21.50 | 21.40 | 21.47 | 21.47 | -2.85% | 3,056 |
| Nov 13, 2025 | 22.65 | 22.65 | 22.08 | 22.10 | 22.10 | -2.81% | 4,679 |
| Nov 12, 2025 | 22.75 | 22.85 | 22.74 | 22.74 | 22.74 | -0.04% | 7,255 |
| Nov 11, 2025 | 22.60 | 22.85 | 22.60 | 22.75 | 22.75 | 1.52% | 16,998 |
| Nov 10, 2025 | 22.38 | 22.41 | 22.31 | 22.41 | 22.41 | 1.86% | 747 |
| Nov 7, 2025 | 21.99 | 22.07 | 21.99 | 22.00 | 22.00 | -0.23% | 173 |
| Nov 6, 2025 | 22.40 | 22.40 | 21.97 | 22.05 | 22.05 | -1.08% | 29,344 |
| Nov 5, 2025 | 22.54 | 22.54 | 22.16 | 22.29 | 22.29 | -2.02% | 6,815 |
| Nov 4, 2025 | 22.80 | 22.80 | 22.72 | 22.75 | 22.75 | -1.09% | 4,481 |
| Nov 3, 2025 | 22.95 | 23.00 | 22.86 | 23.00 | 23.00 | 0.22% | 9,714 |
| Oct 31, 2025 | 22.94 | 22.95 | 22.90 | 22.95 | 22.95 | 0.88% | 554 |
| Oct 30, 2025 | 23.14 | 23.14 | 22.63 | 22.75 | 22.75 | -1.09% | 15,074 |
| Oct 29, 2025 | 23.34 | 23.34 | 23.00 | 23.00 | 23.00 | -1.67% | 4,387 |
| Oct 28, 2025 | 23.39 | 23.39 | 23.21 | 23.39 | 23.39 | -0.55% | 14,208 |
| Oct 27, 2025 | 23.44 | 23.74 | 23.44 | 23.52 | 23.52 | 0.26% | 8,745 |
| Oct 24, 2025 | 23.50 | 23.58 | 23.45 | 23.46 | 23.46 | 0.30% | 3,997 |
| Oct 23, 2025 | 23.40 | 23.40 | 23.39 | 23.39 | 23.39 | 0.17% | 84 |
| Oct 22, 2025 | 23.95 | 23.95 | 23.12 | 23.35 | 23.35 | -2.95% | 8,138 |
| Oct 21, 2025 | 24.10 | 24.17 | 23.99 | 24.06 | 24.06 | 1.48% | 11,226 |
| Oct 20, 2025 | 24.00 | 24.00 | 23.44 | 23.71 | 23.71 | -0.55% | 9,399 |
| Oct 17, 2025 | 24.10 | 24.10 | 23.77 | 23.84 | 23.84 | -1.41% | 78,422 |
| Oct 16, 2025 | 24.41 | 24.44 | 24.18 | 24.18 | 24.18 | -0.04% | 27,648 |
| Oct 15, 2025 | 24.30 | 24.30 | 24.16 | 24.19 | 24.19 | -0.62% | 23,471 |
| Oct 14, 2025 | 24.45 | 24.47 | 24.20 | 24.34 | 24.34 | 0.37% | 8,289 |
| Oct 13, 2025 | 24.31 | 24.37 | 24.18 | 24.25 | 24.25 | -0.37% | 3,764 |
| Oct 10, 2025 | 24.30 | 24.51 | 24.20 | 24.34 | 24.34 | -0.49% | 12,969 |
| Oct 9, 2025 | 24.50 | 24.54 | 24.39 | 24.46 | 24.46 | 0.08% | 10,732 |
| Oct 8, 2025 | 24.43 | 24.45 | 24.22 | 24.44 | 24.44 | -0.29% | 15,845 |
| Oct 7, 2025 | 24.58 | 24.62 | 24.50 | 24.51 | 24.51 | 0.12% | 14,163 |
| Oct 6, 2025 | 24.35 | 24.49 | 24.28 | 24.48 | 24.48 | 0.53% | 26,604 |
| Oct 3, 2025 | 23.83 | 24.35 | 23.83 | 24.35 | 24.35 | 2.35% | 6,213 |
| Oct 2, 2025 | 23.79 | 23.93 | 23.78 | 23.79 | 23.79 | 0.68% | 3,381 |
| Oct 1, 2025 | 23.61 | 23.65 | 23.48 | 23.63 | 23.63 | -0.38% | 1,697 |
| Sep 30, 2025 | 23.42 | 23.72 | 23.42 | 23.72 | 23.72 | 1.24% | 4,804 |
| Sep 29, 2025 | 23.11 | 23.43 | 23.11 | 23.43 | 23.43 | 1.34% | 2,988 |
| Sep 26, 2025 | 22.82 | 23.12 | 22.82 | 23.12 | 23.12 | 0.43% | 1,195 |