VanEck Vectors Morningstar Australian Moat Income ETF (ASX:DVDY)
Australia · Delayed Price · Currency is AUD 22.68
+0.10 (0.44%)
At close: Oct 10, 2025
ASX:DVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.58 | 22.68 | 22.58 | 22.68 | 22.68 | 0.44% | 699 |
| Oct 9, 2025 | 22.65 | 22.65 | 22.58 | 22.58 | 22.58 | 0.18% | 3,538 |
| Oct 8, 2025 | 22.46 | 22.54 | 22.44 | 22.54 | 22.54 | -0.27% | 22 |
| Oct 7, 2025 | 22.74 | 22.74 | 22.54 | 22.60 | 22.60 | -0.79% | 160 |
| Oct 6, 2025 | 22.86 | 22.86 | 22.78 | 22.78 | 22.78 | 0.18% | 87 |
| Oct 3, 2025 | 22.75 | 22.75 | 22.67 | 22.74 | 22.74 | -0.13% | 1,420 |
| Oct 2, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.20% | 1,333 |
| Oct 1, 2025 | 22.41 | 22.50 | 22.39 | 22.50 | 22.50 | -1.27% | 9,100 |
| Sep 30, 2025 | 22.75 | 22.79 | 22.75 | 22.79 | 22.59 | 0.18% | 39 |
| Sep 29, 2025 | 22.74 | 22.75 | 22.74 | 22.75 | 22.55 | 0.84% | 27 |
| Sep 26, 2025 | 22.60 | 22.60 | 22.55 | 22.56 | 22.36 | -0.35% | 75 |
| Sep 25, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.44 | -0.88% | 880 |
| Sep 24, 2025 | 22.95 | 22.95 | 22.84 | 22.84 | 22.64 | -1.00% | 88 |
| Sep 23, 2025 | 23.09 | 23.14 | 23.00 | 23.07 | 22.87 | -0.09% | 6,489 |
| Sep 22, 2025 | 23.07 | 23.09 | 23.07 | 23.09 | 22.89 | -0.13% | 6,243 |
| Sep 19, 2025 | 23.25 | 23.25 | 23.12 | 23.12 | 22.92 | - | 412 |
| Sep 18, 2025 | 23.20 | 23.20 | 23.03 | 23.12 | 22.92 | -0.52% | 6,233 |
| Sep 17, 2025 | 23.28 | 23.28 | 23.24 | 23.24 | 23.04 | -0.34% | 2,374 |
| Sep 16, 2025 | 23.26 | 23.32 | 23.26 | 23.32 | 23.12 | 0.26% | 625 |
| Sep 15, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.06 | -0.43% | 2 |
| Sep 12, 2025 | 23.30 | 23.40 | 23.30 | 23.36 | 23.16 | 0.56% | 926 |
| Sep 11, 2025 | 23.30 | 23.30 | 23.23 | 23.23 | 23.03 | 0.04% | 417 |
| Sep 10, 2025 | 23.20 | 23.22 | 23.19 | 23.22 | 23.02 | - | 10,142 |
| Sep 9, 2025 | 23.19 | 23.22 | 23.17 | 23.22 | 23.02 | -0.51% | 2,632 |
| Sep 8, 2025 | 23.36 | 23.36 | 23.34 | 23.34 | 23.14 | -0.47% | 2,836 |
| Sep 5, 2025 | 23.40 | 23.45 | 23.40 | 23.45 | 23.24 | 0.69% | 1,157 |
| Sep 4, 2025 | 23.20 | 23.29 | 23.19 | 23.29 | 23.09 | 0.39% | 8,799 |
| Sep 3, 2025 | 23.24 | 23.24 | 23.20 | 23.20 | 23.00 | -0.60% | 266 |
| Sep 2, 2025 | 23.49 | 23.49 | 23.33 | 23.34 | 23.14 | -0.81% | 196 |
| Sep 1, 2025 | 23.60 | 23.60 | 23.52 | 23.53 | 23.32 | -0.42% | 998 |
| Aug 29, 2025 | 23.53 | 23.63 | 23.53 | 23.63 | 23.42 | 0.38% | 999 |
| Aug 28, 2025 | 23.73 | 23.73 | 23.54 | 23.54 | 23.33 | -0.68% | 11,976 |
| Aug 27, 2025 | 23.69 | 23.71 | 23.60 | 23.70 | 23.49 | -0.17% | 26,061 |
| Aug 26, 2025 | 23.97 | 24.00 | 23.74 | 23.74 | 23.53 | -1.62% | 34,078 |
| Aug 25, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.92 | 0.67% | 1 |
| Aug 22, 2025 | 24.20 | 24.20 | 23.97 | 23.97 | 23.76 | -0.25% | 1,095 |
| Aug 21, 2025 | 23.90 | 24.03 | 23.90 | 24.03 | 23.82 | 0.75% | 2,462 |
| Aug 20, 2025 | 23.77 | 23.85 | 23.77 | 23.85 | 23.64 | 0.89% | 627 |
| Aug 19, 2025 | 23.65 | 23.66 | 23.64 | 23.64 | 23.43 | - | 44 |
| Aug 15, 2025 | 23.62 | 23.64 | 23.62 | 23.64 | 23.43 | 0.13% | 6,854 |
| Aug 14, 2025 | 23.63 | 23.63 | 23.61 | 23.61 | 23.40 | -0.04% | 1,786 |
| Aug 13, 2025 | 23.65 | 23.65 | 23.58 | 23.62 | 23.41 | 0.21% | 2,774 |
| Aug 12, 2025 | 23.39 | 23.57 | 23.39 | 23.57 | 23.36 | 0.51% | 2,472 |
| Aug 11, 2025 | 23.51 | 23.51 | 23.45 | 23.45 | 23.24 | 0.04% | 55 |
| Aug 8, 2025 | 23.53 | 23.54 | 23.44 | 23.44 | 23.23 | -0.13% | 15,680 |
| Aug 7, 2025 | 23.56 | 23.56 | 23.44 | 23.47 | 23.26 | -0.47% | 843 |
| Aug 6, 2025 | 23.30 | 23.58 | 23.30 | 23.58 | 23.37 | 1.11% | 37 |
| Aug 5, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.12 | 0.78% | 6,160 |
| Aug 4, 2025 | 23.12 | 23.17 | 23.11 | 23.14 | 22.94 | 0.09% | 8,267 |
| Aug 1, 2025 | 23.14 | 23.14 | 23.12 | 23.12 | 22.92 | -0.73% | 7,001 |