Vaneck Vectors Global Health Leaders ETF (ASX:HLTH)
Australia · Delayed Price · Currency is AUD 12.35
-0.11 (-0.88%)
At close: Dec 5, 2025
ASX:HLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -0.88% | 2,235 |
| Dec 4, 2025 | 12.41 | 12.49 | 12.40 | 12.46 | 12.46 | -0.80% | 7,875 |
| Dec 3, 2025 | 12.54 | 12.57 | 12.53 | 12.56 | 12.56 | 0.16% | 3,457 |
| Dec 2, 2025 | 12.70 | 12.70 | 12.54 | 12.54 | 12.54 | -1.80% | 12,261 |
| Dec 1, 2025 | 12.90 | 12.90 | 12.70 | 12.77 | 12.77 | -1.01% | 7,281 |
| Nov 28, 2025 | 12.99 | 12.99 | 12.80 | 12.90 | 12.90 | 0.16% | 2,758 |
| Nov 27, 2025 | 13.00 | 13.00 | 12.85 | 12.88 | 12.88 | -0.46% | 4,299 |
| Nov 26, 2025 | 12.79 | 12.94 | 12.79 | 12.94 | 12.94 | 1.17% | 6,822 |
| Nov 25, 2025 | 12.71 | 12.83 | 12.71 | 12.79 | 12.79 | 0.63% | 1,389 |
| Nov 24, 2025 | 12.79 | 12.79 | 12.64 | 12.71 | 12.71 | 2.09% | 3,015 |
| Nov 21, 2025 | 12.51 | 12.51 | 12.44 | 12.45 | 12.45 | -0.40% | 306 |
| Nov 20, 2025 | 12.50 | 12.55 | 12.44 | 12.50 | 12.50 | 0.40% | 5,357 |
| Nov 19, 2025 | 12.45 | 12.46 | 12.37 | 12.45 | 12.45 | -0.08% | 12,654 |
| Nov 18, 2025 | 12.45 | 12.49 | 12.45 | 12.46 | 12.46 | 0.08% | 8,403 |
| Nov 17, 2025 | 12.40 | 12.45 | 12.36 | 12.45 | 12.45 | 0.48% | 34,229 |
| Nov 14, 2025 | 12.45 | 12.48 | 12.39 | 12.39 | 12.39 | -0.24% | 8,170 |
| Nov 13, 2025 | 12.42 | 12.48 | 12.39 | 12.42 | 12.42 | 0.08% | 17,455 |
| Nov 12, 2025 | 12.19 | 12.43 | 12.19 | 12.41 | 12.41 | 2.10% | 15,114 |
| Nov 11, 2025 | 12.18 | 12.20 | 12.12 | 12.16 | 12.16 | 0.04% | 6,063 |
| Nov 10, 2025 | 12.16 | 12.16 | 12.09 | 12.15 | 12.15 | - | 14,744 |
| Nov 7, 2025 | 12.19 | 12.19 | 12.15 | 12.15 | 12.15 | 1.25% | 5,398 |
| Nov 6, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.25% | 590 |
| Nov 5, 2025 | 11.99 | 11.99 | 11.92 | 11.97 | 11.97 | 0.93% | 5,117 |
| Nov 4, 2025 | 11.86 | 11.99 | 11.85 | 11.86 | 11.86 | 0.17% | 4,766 |
| Nov 3, 2025 | 11.78 | 12.01 | 11.78 | 11.84 | 11.84 | 0.59% | 13,813 |
| Oct 31, 2025 | 11.68 | 11.79 | 11.68 | 11.77 | 11.77 | 0.68% | 4,318 |
| Oct 30, 2025 | 11.65 | 11.69 | 11.65 | 11.69 | 11.69 | 0.34% | 52,836 |
| Oct 29, 2025 | 11.70 | 11.72 | 11.65 | 11.65 | 11.65 | -1.77% | 7,059 |
| Oct 28, 2025 | 11.70 | 11.96 | 11.70 | 11.86 | 11.86 | -0.50% | 9,846 |
| Oct 27, 2025 | 11.98 | 11.99 | 11.90 | 11.92 | 11.92 | -0.50% | 4,445 |
| Oct 24, 2025 | 11.97 | 11.99 | 11.91 | 11.98 | 11.98 | 0.08% | 38,102 |
| Oct 23, 2025 | 11.98 | 12.06 | 11.95 | 11.97 | 11.97 | -0.08% | 93,791 |
| Oct 22, 2025 | 11.82 | 12.00 | 11.82 | 11.98 | 11.98 | 0.34% | 15,145 |
| Oct 21, 2025 | 11.94 | 11.94 | 11.93 | 11.94 | 11.94 | 0.51% | 1,148 |
| Oct 20, 2025 | 11.90 | 11.90 | 11.80 | 11.88 | 11.88 | 0.51% | 72,410 |
| Oct 17, 2025 | 11.78 | 11.82 | 11.78 | 11.82 | 11.82 | 0.34% | 4,045 |
| Oct 16, 2025 | 11.79 | 11.79 | 11.78 | 11.78 | 11.78 | 0.60% | 2,461 |
| Oct 15, 2025 | 11.70 | 11.72 | 11.68 | 11.71 | 11.71 | 0.60% | 3,175 |
| Oct 14, 2025 | 11.78 | 11.78 | 11.62 | 11.64 | 11.64 | -0.09% | 937 |
| Oct 13, 2025 | 11.71 | 11.73 | 11.60 | 11.65 | 11.65 | -0.43% | 20,119 |
| Oct 10, 2025 | 11.81 | 11.81 | 11.70 | 11.70 | 11.70 | -0.26% | 5,824 |
| Oct 9, 2025 | 11.83 | 11.83 | 11.73 | 11.73 | 11.73 | -1.01% | 10,303 |
| Oct 8, 2025 | 11.84 | 11.86 | 11.82 | 11.85 | 11.85 | 0.08% | 3,451 |
| Oct 7, 2025 | 11.81 | 11.84 | 11.75 | 11.84 | 11.84 | -0.08% | 5,107 |
| Oct 6, 2025 | 11.93 | 11.93 | 11.82 | 11.85 | 11.85 | 1.02% | 5,779 |
| Oct 3, 2025 | 11.80 | 11.80 | 11.73 | 11.73 | 11.73 | 0.43% | 487 |
| Oct 2, 2025 | 11.52 | 11.70 | 11.52 | 11.68 | 11.68 | 2.28% | 5,555 |
| Oct 1, 2025 | 11.37 | 11.43 | 11.37 | 11.42 | 11.42 | 1.06% | 12,725 |
| Sep 30, 2025 | 11.35 | 11.35 | 11.23 | 11.30 | 11.30 | -0.35% | 22,343 |
| Sep 29, 2025 | 11.35 | 11.36 | 11.32 | 11.34 | 11.34 | 0.35% | 8,432 |