VanEck Vectors Morningstar Australian Moat Income ETF (ASX:DVDY)
Australia · Delayed Price · Currency is AUD 19.77
-0.29 (-1.45%)
Last updated: May 12, 2026, 3:00 PM AEST
ASX:DVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 20.00 | 20.00 | 19.77 | 19.77 | 19.77 | -1.45% | 422 |
| May 11, 2026 | 20.10 | 20.10 | 20.05 | 20.06 | 20.06 | -0.20% | 3,002 |
| May 8, 2026 | 20.22 | 20.22 | 20.09 | 20.10 | 20.10 | -0.59% | 312 |
| May 7, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - | 7,502 |
| May 6, 2026 | 20.41 | 20.41 | 20.19 | 20.22 | 20.22 | 0.40% | 1,366 |
| May 5, 2026 | 20.07 | 20.14 | 20.00 | 20.14 | 20.14 | -0.10% | 7,065 |
| May 4, 2026 | 20.21 | 20.21 | 20.16 | 20.16 | 20.16 | -0.25% | 4,902 |
| May 1, 2026 | 20.20 | 20.24 | 20.20 | 20.21 | 20.21 | 0.70% | 1,266 |
| Apr 30, 2026 | 19.99 | 20.07 | 19.97 | 20.07 | 20.07 | 0.40% | 2,031 |
| Apr 29, 2026 | 19.95 | 20.00 | 19.95 | 19.99 | 19.99 | -0.05% | 610 |
| Apr 28, 2026 | 20.09 | 20.09 | 20.00 | 20.00 | 20.00 | -0.70% | 2,036 |
| Apr 27, 2026 | 20.23 | 20.23 | 20.14 | 20.14 | 20.14 | - | 4,966 |
| Apr 24, 2026 | 20.13 | 20.14 | 20.06 | 20.14 | 20.14 | 0.60% | 13,318 |
| Apr 23, 2026 | 20.20 | 20.20 | 20.00 | 20.02 | 20.02 | -1.33% | 2,621 |
| Apr 22, 2026 | 20.45 | 20.45 | 20.29 | 20.29 | 20.29 | -0.20% | 112 |
| Apr 20, 2026 | 20.36 | 20.36 | 20.33 | 20.33 | 20.33 | 0.35% | 4,227 |
| Apr 17, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.35% | 6 |
| Apr 16, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.25% | 7 |
| Apr 15, 2026 | 20.16 | 20.16 | 20.11 | 20.14 | 20.14 | - | 5,622 |
| Apr 14, 2026 | 20.14 | 20.14 | 20.13 | 20.14 | 20.14 | 0.20% | 12 |
| Apr 13, 2026 | 20.00 | 20.13 | 20.00 | 20.10 | 20.10 | -0.25% | 950 |
| Apr 10, 2026 | 20.12 | 20.15 | 20.07 | 20.15 | 20.15 | 0.15% | 1,069 |
| Apr 9, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - | 7 |
| Apr 8, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 2.50% | 2 |
| Apr 7, 2026 | 19.69 | 19.69 | 19.60 | 19.63 | 19.63 | 1.08% | 5,405 |
| Apr 2, 2026 | 19.65 | 19.65 | 19.42 | 19.42 | 19.42 | -1.07% | 4,955 |
| Apr 1, 2026 | 19.62 | 19.66 | 19.61 | 19.63 | 19.63 | -2.09% | 23,637 |
| Mar 31, 2026 | 19.89 | 20.05 | 19.84 | 20.05 | 19.47 | 1.67% | 3,128 |
| Mar 30, 2026 | 20.10 | 20.10 | 19.72 | 19.72 | 19.15 | -1.25% | 7,287 |
| Mar 27, 2026 | 19.92 | 19.97 | 19.92 | 19.97 | 19.39 | -0.55% | 1,500 |
| Mar 26, 2026 | 20.14 | 20.14 | 20.08 | 20.08 | 19.50 | -0.35% | 8 |
| Mar 25, 2026 | 20.03 | 20.17 | 20.03 | 20.15 | 19.57 | 1.15% | 92 |
| Mar 24, 2026 | 19.90 | 19.92 | 19.90 | 19.92 | 19.34 | 0.10% | 1,453 |
| Mar 23, 2026 | 19.75 | 19.90 | 19.56 | 19.90 | 19.32 | -0.45% | 2,298 |
| Mar 20, 2026 | 20.01 | 20.04 | 19.99 | 19.99 | 19.41 | 0.15% | 229 |
| Mar 19, 2026 | 20.10 | 20.10 | 19.96 | 19.96 | 19.38 | -1.53% | 1,411 |
| Mar 18, 2026 | 20.26 | 20.27 | 20.26 | 20.27 | 19.68 | 0.45% | 1,548 |
| Mar 17, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 19.60 | - | 4 |
| Mar 16, 2026 | 20.57 | 20.57 | 20.18 | 20.18 | 19.60 | - | 496 |
| Mar 13, 2026 | 20.11 | 20.18 | 20.11 | 20.18 | 19.60 | 0.20% | 8,800 |
| Mar 12, 2026 | 20.50 | 20.50 | 20.13 | 20.14 | 19.56 | -1.66% | 8,128 |
| Mar 11, 2026 | 20.58 | 20.58 | 20.48 | 20.48 | 19.89 | 0.84% | 244 |
| Mar 9, 2026 | 20.28 | 20.31 | 20.20 | 20.31 | 19.72 | -3.29% | 53 |
| Mar 6, 2026 | 20.94 | 21.00 | 20.94 | 21.00 | 20.39 | 0.67% | 347 |
| Mar 5, 2026 | 20.89 | 20.89 | 20.83 | 20.86 | 20.26 | 0.72% | 9,970 |
| Mar 4, 2026 | 21.03 | 21.03 | 20.70 | 20.71 | 20.11 | -1.80% | 2,092 |
| Mar 3, 2026 | 21.36 | 21.38 | 21.09 | 21.09 | 20.48 | -1.72% | 3,043 |
| Mar 2, 2026 | 21.39 | 21.46 | 21.21 | 21.46 | 20.84 | -0.23% | 604 |
| Feb 27, 2026 | 21.44 | 21.51 | 21.44 | 21.51 | 20.89 | 0.66% | 952 |
| Feb 26, 2026 | 21.35 | 21.37 | 21.30 | 21.37 | 20.75 | 1.18% | 1,037 |