VanEck MSCI Australian Quality Plus ETF (ASX:AQTY)
Australia · Delayed Price · Currency is AUD 20.40
0.00 (0.00%)
Last updated: Sep 1, 2026, 12:52 PM AEST
ASX:AQTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.34% | 250 |
| Aug 28, 2026 | 20.40 | 20.40 | 20.30 | 20.33 | 20.33 | 0.15% | 12,336 |
| Aug 27, 2026 | 20.53 | 20.53 | 20.27 | 20.30 | 20.30 | -1.07% | 4,324 |
| Aug 26, 2026 | 20.55 | 20.67 | 20.51 | 20.52 | 20.52 | 0.24% | 6,548 |
| Aug 25, 2026 | 20.42 | 20.47 | 20.42 | 20.47 | 20.47 | 0.59% | 2 |
| Aug 24, 2026 | 20.29 | 20.35 | 20.29 | 20.35 | 20.35 | 0.30% | 1,010 |
| Aug 21, 2026 | 20.30 | 20.31 | 20.29 | 20.29 | 20.29 | 0.35% | 1,953 |
| Aug 20, 2026 | 20.33 | 20.33 | 20.22 | 20.22 | 20.22 | -0.39% | 1,562 |
| Aug 19, 2026 | 20.29 | 20.35 | 20.29 | 20.30 | 20.30 | -0.20% | 857 |
| Aug 18, 2026 | 20.32 | 20.34 | 20.32 | 20.34 | 20.34 | -0.44% | 6,923 |
| Aug 17, 2026 | 20.54 | 20.54 | 20.43 | 20.43 | 20.43 | -0.73% | 921 |
| Aug 14, 2026 | 20.63 | 20.65 | 20.58 | 20.58 | 20.58 | -0.77% | 5,131 |
| Aug 13, 2026 | 20.74 | 20.75 | 20.72 | 20.74 | 20.74 | - | 22,719 |
| Aug 12, 2026 | 20.77 | 20.80 | 20.72 | 20.74 | 20.74 | -0.72% | 581 |
| Aug 11, 2026 | 20.85 | 20.94 | 20.85 | 20.89 | 20.89 | 0.24% | 7,741 |
| Aug 10, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.90% | 5,346 |
| Aug 7, 2026 | 20.95 | 21.03 | 20.94 | 21.03 | 21.03 | - | 47,710 |
| Aug 6, 2026 | 21.06 | 21.06 | 20.99 | 21.03 | 21.03 | 0.14% | 447 |
| Aug 5, 2026 | 20.98 | 21.00 | 20.92 | 21.00 | 21.00 | 0.67% | 11,312 |
| Aug 4, 2026 | 20.76 | 20.88 | 20.76 | 20.86 | 20.86 | 1.31% | 3,465 |
| Aug 3, 2026 | 20.59 | 20.59 | 20.52 | 20.59 | 20.59 | 0.05% | 1,912 |
| Jul 31, 2026 | 20.57 | 20.60 | 20.57 | 20.58 | 20.58 | 0.44% | 20,691 |
| Jul 30, 2026 | 20.58 | 20.58 | 20.49 | 20.49 | 20.49 | -0.77% | 6,414 |
| Jul 29, 2026 | 20.65 | 20.75 | 20.65 | 20.65 | 20.65 | 1.13% | 547 |
| Jul 28, 2026 | 20.25 | 20.45 | 20.25 | 20.42 | 20.42 | 0.39% | 15,079 |
| Jul 27, 2026 | 20.25 | 20.34 | 20.25 | 20.34 | 20.34 | 0.69% | 6,532 |
| Jul 24, 2026 | 20.29 | 20.29 | 20.20 | 20.20 | 20.20 | -0.83% | 2,063 |
| Jul 23, 2026 | 20.40 | 20.40 | 20.37 | 20.37 | 20.37 | 0.69% | 17,503 |
| Jul 22, 2026 | 20.24 | 20.27 | 20.23 | 20.23 | 20.23 | 0.25% | 308 |
| Jul 21, 2026 | 20.08 | 20.18 | 20.08 | 20.18 | 20.18 | -0.20% | 4,819 |
| Jul 20, 2026 | 20.22 | 20.22 | 20.19 | 20.22 | 20.22 | 0.80% | 60 |
| Jul 17, 2026 | 20.08 | 20.08 | 20.03 | 20.06 | 20.06 | -0.15% | 1,672 |
| Jul 16, 2026 | 20.12 | 20.15 | 20.09 | 20.09 | 20.09 | -0.15% | 1,239 |
| Jul 15, 2026 | 20.20 | 20.21 | 20.12 | 20.12 | 20.12 | 0.10% | 24,244 |
| Jul 14, 2026 | 20.10 | 20.11 | 20.03 | 20.10 | 20.10 | 0.35% | 3,078 |
| Jul 13, 2026 | 20.04 | 20.04 | 20.03 | 20.03 | 20.03 | 0.60% | 2,614 |
| Jul 10, 2026 | 19.82 | 19.91 | 19.82 | 19.91 | 19.91 | 0.71% | 2,763 |
| Jul 8, 2026 | 19.80 | 19.80 | 19.69 | 19.77 | 19.77 | -0.40% | 4,424 |
| Jul 7, 2026 | 19.90 | 19.95 | 19.85 | 19.85 | 19.85 | -0.60% | 1,362 |
| Jul 6, 2026 | 20.03 | 20.03 | 19.97 | 19.97 | 19.97 | -0.30% | 7,313 |
| Jul 3, 2026 | 19.86 | 20.04 | 19.84 | 20.03 | 20.03 | 0.75% | 18,295 |
| Jul 2, 2026 | 19.90 | 19.90 | 19.75 | 19.88 | 19.88 | -0.05% | 305 |
| Jul 1, 2026 | 19.93 | 19.99 | 19.89 | 19.89 | 19.89 | -0.75% | 4,512 |
| Jun 30, 2026 | 20.13 | 20.15 | 20.05 | 20.05 | 20.04 | - | 9,968 |
| Jun 29, 2026 | 20.15 | 20.15 | 20.03 | 20.05 | 20.04 | -0.05% | 5,291 |
| Jun 26, 2026 | 20.10 | 20.10 | 19.97 | 20.06 | 20.05 | 0.55% | 5,875 |
| Jun 25, 2026 | 19.94 | 20.07 | 19.94 | 19.95 | 19.94 | -0.89% | 139 |
| Jun 24, 2026 | 20.09 | 20.13 | 20.00 | 20.13 | 20.12 | 0.25% | 5,345 |
| Jun 23, 2026 | 20.00 | 20.16 | 20.00 | 20.08 | 20.07 | -0.05% | 13,893 |
| Jun 22, 2026 | 20.00 | 20.12 | 20.00 | 20.09 | 20.08 | 0.45% | 1,654 |