VanEck Vectors Morningstar Australian Moat Income ETF (ASX:DVDY)
Australia · Delayed Price · Currency is AUD 21.73
-0.14 (-0.64%)
Last updated: Dec 31, 2025, 1:11 PM AEST
ASX:DVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 21.88 | 21.88 | 21.87 | 21.87 | 21.87 | 0.18% | 205 |
| Dec 29, 2025 | 22.00 | 22.00 | 21.83 | 21.83 | 21.83 | -0.09% | 407 |
| Dec 24, 2025 | 22.00 | 22.00 | 21.85 | 21.85 | 21.85 | - | 585 |
| Dec 23, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.09% | 80 |
| Dec 22, 2025 | 21.76 | 21.83 | 21.76 | 21.83 | 21.83 | 0.32% | 1,239 |
| Dec 19, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.79% | 40 |
| Dec 18, 2025 | 21.57 | 21.59 | 21.55 | 21.59 | 21.59 | 0.09% | 510 |
| Dec 17, 2025 | 21.55 | 21.57 | 21.55 | 21.57 | 21.57 | -0.37% | 306 |
| Dec 16, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.37% | 4 |
| Dec 15, 2025 | 21.74 | 21.74 | 21.73 | 21.73 | 21.73 | -0.05% | 183 |
| Dec 11, 2025 | 21.89 | 21.90 | 21.74 | 21.74 | 21.74 | -0.46% | 1,562 |
| Dec 10, 2025 | 22.00 | 22.00 | 21.84 | 21.84 | 21.84 | -0.68% | 2,216 |
| Dec 9, 2025 | 21.89 | 21.99 | 21.89 | 21.99 | 21.99 | 0.18% | 576 |
| Dec 8, 2025 | 21.88 | 21.95 | 21.87 | 21.95 | 21.95 | -0.05% | 481 |
| Dec 5, 2025 | 21.94 | 21.99 | 21.94 | 21.96 | 21.96 | -0.63% | 1,456 |
| Dec 4, 2025 | 22.06 | 22.10 | 22.06 | 22.10 | 22.10 | -0.32% | 1,305 |
| Dec 3, 2025 | 22.20 | 22.20 | 22.17 | 22.17 | 22.17 | -0.09% | 21 |
| Dec 2, 2025 | 22.17 | 22.19 | 22.17 | 22.19 | 22.19 | -0.09% | 5,002 |
| Dec 1, 2025 | 22.55 | 22.55 | 22.21 | 22.21 | 22.21 | -1.73% | 4,628 |
| Nov 28, 2025 | 22.55 | 22.63 | 22.51 | 22.60 | 22.60 | 0.40% | 9,157 |
| Nov 27, 2025 | 22.51 | 22.51 | 22.50 | 22.51 | 22.51 | 0.22% | 1,583 |
| Nov 26, 2025 | 22.54 | 22.54 | 22.46 | 22.46 | 22.46 | 0.58% | 4,579 |
| Nov 25, 2025 | 22.29 | 22.33 | 22.29 | 22.33 | 22.33 | -0.40% | 2,322 |
| Nov 24, 2025 | 22.24 | 22.42 | 22.24 | 22.42 | 22.42 | 2.09% | 22,530 |
| Nov 21, 2025 | 21.90 | 21.98 | 21.88 | 21.96 | 21.96 | -0.45% | 1,743 |
| Nov 20, 2025 | 21.90 | 22.06 | 21.90 | 22.06 | 22.06 | 1.01% | 11,254 |
| Nov 19, 2025 | 21.91 | 21.91 | 21.84 | 21.84 | 21.84 | -0.59% | 549 |
| Nov 18, 2025 | 22.10 | 22.11 | 21.97 | 21.97 | 21.97 | -0.36% | 5,863 |
| Nov 17, 2025 | 22.00 | 22.05 | 22.00 | 22.05 | 22.05 | -0.36% | 44 |
| Nov 14, 2025 | 22.15 | 22.15 | 22.13 | 22.13 | 22.13 | -0.49% | 1,045 |
| Nov 13, 2025 | 22.50 | 22.50 | 22.24 | 22.24 | 22.24 | -1.16% | 303 |
| Nov 12, 2025 | 22.48 | 22.54 | 22.48 | 22.50 | 22.50 | -0.44% | 7,206 |
| Nov 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.71% | 222 |
| Nov 10, 2025 | 22.45 | 22.45 | 22.44 | 22.44 | 22.44 | 0.13% | 30,047 |
| Nov 7, 2025 | 22.60 | 22.60 | 22.41 | 22.41 | 22.41 | 0.04% | 10,742 |
| Nov 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.67% | 4,500 |
| Nov 5, 2025 | 22.38 | 22.38 | 22.25 | 22.25 | 22.25 | -0.22% | 1,231 |
| Nov 4, 2025 | 22.55 | 22.55 | 22.30 | 22.30 | 22.30 | -1.98% | 2,534 |
| Oct 31, 2025 | 22.85 | 22.85 | 22.75 | 22.75 | 22.75 | -0.18% | 1,867 |
| Oct 30, 2025 | 22.79 | 22.80 | 22.79 | 22.79 | 22.79 | -0.91% | 15,398 |
| Oct 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.48% | 2 |
| Oct 28, 2025 | 23.04 | 23.11 | 23.04 | 23.11 | 23.11 | 0.74% | 502 |
| Oct 27, 2025 | 22.88 | 22.98 | 22.88 | 22.94 | 22.94 | 0.61% | 74,442 |
| Oct 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.18% | 1 |
| Oct 23, 2025 | 22.75 | 22.85 | 22.75 | 22.84 | 22.84 | 0.40% | 466 |
| Oct 22, 2025 | 22.75 | 22.76 | 22.65 | 22.75 | 22.75 | -0.04% | 2,802 |
| Oct 21, 2025 | 22.72 | 22.76 | 22.72 | 22.76 | 22.76 | 0.22% | 4,202 |
| Oct 20, 2025 | 22.60 | 22.74 | 22.60 | 22.71 | 22.71 | 0.44% | 2,369 |
| Oct 17, 2025 | 22.66 | 22.66 | 22.61 | 22.61 | 22.61 | -0.83% | 3,204 |
| Oct 16, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 1,083 |