Vaneck Vectors Global Health Leaders ETF (ASX:HLTH)
Australia · Delayed Price · Currency is AUD 11.25
-0.01 (-0.09%)
Last updated: Jul 29, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.09 | 11.14 | 11.05 | 11.05 | - | -1.34% | 1,412 |
| Jul 31, 2025 | 11.29 | 11.29 | 11.18 | 11.20 | - | -0.53% | 14,128 |
| Jul 30, 2025 | 11.28 | 11.28 | 11.19 | 11.26 | - | -0.18% | 24,627 |
| Jul 29, 2025 | 11.29 | 11.29 | 11.23 | 11.28 | - | 0.18% | 5,344 |
| Jul 28, 2025 | 11.26 | 11.29 | 11.24 | 11.26 | - | 0.90% | 4,615 |
| Jul 25, 2025 | 11.17 | 11.21 | 11.15 | 11.16 | - | - | 2,942 |
| Jul 24, 2025 | 11.19 | 11.20 | 11.16 | 11.16 | - | 1.27% | 4,827 |
| Jul 23, 2025 | 11.06 | 11.06 | 10.98 | 11.02 | - | 0.92% | 15,636 |
| Jul 22, 2025 | 10.89 | 10.93 | 10.86 | 10.92 | - | -0.36% | 4,786 |
| Jul 21, 2025 | 11.09 | 11.09 | 10.96 | 10.96 | - | -1.17% | 10,693 |
| Jul 18, 2025 | 11.16 | 11.16 | 11.09 | 11.09 | - | -0.81% | 9,323 |
| Jul 17, 2025 | 10.97 | 11.18 | 10.97 | 11.18 | - | 1.91% | 5,218 |
| Jul 16, 2025 | 11.30 | 11.30 | 10.97 | 10.97 | - | -1.79% | 2,860 |
| Jul 15, 2025 | 11.18 | 11.21 | 11.16 | 11.17 | - | 0.90% | 14,366 |
| Jul 14, 2025 | 11.19 | 11.19 | 11.03 | 11.07 | - | -1.07% | 699 |
| Jul 11, 2025 | 11.30 | 11.30 | 11.16 | 11.19 | - | -0.36% | 1,492 |
| Jul 10, 2025 | 11.19 | 11.23 | 11.18 | 11.23 | - | 0.90% | 6,636 |
| Jul 9, 2025 | 11.10 | 11.15 | 11.10 | 11.13 | - | 0.45% | 11,864 |
| Jul 8, 2025 | 11.12 | 11.12 | 11.06 | 11.08 | - | -0.89% | 6,922 |
| Jul 7, 2025 | 11.17 | 11.20 | 11.14 | 11.18 | - | 0.90% | 2,400 |
| Jul 4, 2025 | 11.08 | 11.13 | 10.97 | 11.08 | - | -0.27% | 23,549 |
| Jul 3, 2025 | 11.08 | 11.16 | 11.08 | 11.11 | - | -0.80% | 4,130 |
| Jul 2, 2025 | 11.25 | 11.25 | 11.19 | 11.20 | - | 0.09% | 209 |
| Jul 1, 2025 | 11.35 | 11.35 | 11.01 | 11.19 | - | -0.44% | 1,107 |
| Jun 30, 2025 | 11.28 | 11.30 | 11.24 | 11.24 | - | 0.63% | 2,018 |
| Jun 27, 2025 | 11.16 | 11.20 | 11.14 | 11.17 | - | 0.36% | 16,827 |
| Jun 26, 2025 | 11.18 | 11.18 | 11.13 | 11.13 | - | -1.50% | 1,304 |
| Jun 25, 2025 | 11.29 | 11.30 | 11.25 | 11.30 | - | 0.80% | 2,215 |
| Jun 24, 2025 | 11.36 | 11.36 | 11.15 | 11.21 | - | -0.80% | 3,672 |
| Jun 23, 2025 | 11.24 | 11.30 | 11.24 | 11.30 | - | 0.62% | 431 |
| Jun 20, 2025 | 11.23 | 11.26 | 11.23 | 11.23 | - | 0.09% | 2,013 |
| Jun 19, 2025 | 11.27 | 11.27 | 11.20 | 11.22 | - | 0.09% | 7,787 |
| Jun 18, 2025 | 11.23 | 11.27 | 11.21 | 11.21 | - | -0.27% | 2,017 |
| Jun 17, 2025 | 11.30 | 11.34 | 11.24 | 11.24 | - | -1.14% | 1,357 |
| Jun 16, 2025 | 11.35 | 11.43 | 11.34 | 11.37 | - | - | 9,458 |
| Jun 13, 2025 | 11.37 | 11.42 | 11.36 | 11.37 | - | -0.09% | 5,261 |
| Jun 12, 2025 | 11.43 | 11.43 | 11.37 | 11.38 | - | 0.09% | 3,941 |
| Jun 11, 2025 | 11.43 | 11.43 | 11.37 | 11.37 | - | -0.09% | 3,300 |
| Jun 10, 2025 | 11.38 | 11.43 | 11.27 | 11.38 | - | - | 1,878 |
| Jun 6, 2025 | 11.29 | 11.39 | 11.29 | 11.38 | - | 0.44% | 11,369 |
| Jun 5, 2025 | 11.70 | 11.70 | 11.33 | 11.33 | - | -0.96% | 6,080 |
| Jun 4, 2025 | 11.44 | 11.45 | 11.40 | 11.44 | - | 0.26% | 2,615 |
| Jun 3, 2025 | 11.38 | 11.44 | 11.35 | 11.41 | - | 0.26% | 7,229 |
| Jun 2, 2025 | 11.37 | 11.60 | 11.37 | 11.38 | - | -0.61% | 2,737 |
| May 30, 2025 | 11.45 | 11.51 | 11.37 | 11.45 | - | -0.17% | 6,101 |
| May 29, 2025 | 11.45 | 11.53 | 11.45 | 11.47 | - | 0.17% | 2,315 |
| May 28, 2025 | 11.39 | 11.50 | 11.39 | 11.45 | - | 0.79% | 1,404 |
| May 27, 2025 | 11.30 | 11.38 | 11.30 | 11.36 | - | 0.98% | 9,881 |
| May 26, 2025 | 11.40 | 11.40 | 11.21 | 11.25 | - | -0.44% | 1,534 |
| May 23, 2025 | 11.34 | 11.34 | 11.27 | 11.30 | - | -0.35% | 5,197 |