Vaneck Vectors Global Health Leaders ETF (ASX:HLTH)
Australia · Delayed Price · Currency is AUD 11.95
+0.02 (0.17%)
Last updated: Sep 1, 2026, 1:33 PM AEST
ASX:HLTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 12.00 | 12.00 | 11.89 | 11.93 | 11.93 | -0.50% | 13,961 |
| Aug 28, 2026 | 12.06 | 12.06 | 11.99 | 11.99 | 11.99 | -0.58% | 1,832 |
| Aug 27, 2026 | 12.18 | 12.18 | 12.06 | 12.06 | 12.06 | -0.99% | 14,912 |
| Aug 26, 2026 | 12.16 | 12.21 | 12.16 | 12.18 | 12.18 | 0.66% | 11,014 |
| Aug 25, 2026 | 12.12 | 12.14 | 12.10 | 12.10 | 12.10 | -0.74% | 5,441 |
| Aug 24, 2026 | 12.14 | 12.19 | 12.13 | 12.19 | 12.19 | 0.74% | 13,875 |
| Aug 21, 2026 | 12.38 | 12.38 | 12.08 | 12.10 | 12.10 | -1.94% | 64,035 |
| Aug 20, 2026 | 12.13 | 12.35 | 12.13 | 12.34 | 12.34 | 2.24% | 3,311 |
| Aug 19, 2026 | 11.95 | 12.08 | 11.95 | 12.07 | 12.07 | 1.68% | 66,934 |
| Aug 18, 2026 | 11.80 | 11.88 | 11.80 | 11.87 | 11.87 | 0.59% | 7,043 |
| Aug 17, 2026 | 11.96 | 11.96 | 11.78 | 11.80 | 11.80 | -1.42% | 6,953 |
| Aug 14, 2026 | 11.99 | 11.99 | 11.97 | 11.97 | 11.97 | -0.17% | 12,927 |
| Aug 13, 2026 | 12.12 | 12.12 | 11.97 | 11.99 | 11.99 | -0.17% | 17,102 |
| Aug 12, 2026 | 12.07 | 12.07 | 11.98 | 12.01 | 12.01 | -0.50% | 170,691 |
| Aug 11, 2026 | 12.07 | 12.10 | 12.05 | 12.07 | 12.07 | 0.92% | 3,237 |
| Aug 10, 2026 | 12.00 | 12.00 | 11.95 | 11.96 | 11.96 | 0.59% | 4,151 |
| Aug 7, 2026 | 11.79 | 11.96 | 11.79 | 11.89 | 11.89 | 0.85% | 8,543 |
| Aug 6, 2026 | 11.84 | 11.84 | 11.68 | 11.79 | 11.79 | 0.26% | 6,396 |
| Aug 5, 2026 | 11.83 | 11.83 | 11.70 | 11.76 | 11.76 | 0.68% | 9,906 |
| Aug 4, 2026 | 11.65 | 11.71 | 11.65 | 11.68 | 11.68 | 0.26% | 25,255 |
| Aug 3, 2026 | 11.67 | 11.67 | 11.60 | 11.65 | 11.65 | -0.26% | 12,058 |
| Jul 31, 2026 | 12.00 | 12.00 | 11.67 | 11.68 | 11.68 | -2.01% | 4,559 |
| Jul 30, 2026 | 11.51 | 11.93 | 11.51 | 11.92 | 11.92 | 0.17% | 12,617 |
| Jul 29, 2026 | 11.89 | 11.94 | 11.87 | 11.90 | 11.90 | 2.23% | 4,755 |
| Jul 28, 2026 | 11.84 | 11.85 | 11.60 | 11.64 | 11.64 | 0.52% | 4,579 |
| Jul 27, 2026 | 11.61 | 11.63 | 11.57 | 11.58 | 11.58 | 0.70% | 7,180 |
| Jul 24, 2026 | 11.40 | 11.54 | 11.40 | 11.50 | 11.50 | 1.05% | 9,784 |
| Jul 23, 2026 | 11.40 | 11.43 | 11.36 | 11.38 | 11.38 | -0.26% | 3,859 |
| Jul 22, 2026 | 11.46 | 11.46 | 11.41 | 11.41 | 11.41 | 1.69% | 5,701 |
| Jul 21, 2026 | 11.45 | 11.45 | 11.22 | 11.22 | 11.22 | -2.18% | 8,479 |
| Jul 20, 2026 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | -0.35% | 780 |
| Jul 17, 2026 | 11.52 | 11.52 | 11.40 | 11.51 | 11.51 | 1.23% | 5,657 |
| Jul 16, 2026 | 11.24 | 11.42 | 11.22 | 11.37 | 11.37 | 1.34% | 10,103 |
| Jul 15, 2026 | 11.48 | 11.48 | 11.22 | 11.22 | 11.22 | -2.69% | 7,254 |
| Jul 14, 2026 | 11.54 | 11.55 | 11.48 | 11.53 | 11.53 | -0.09% | 2,699 |
| Jul 13, 2026 | 11.69 | 11.69 | 11.54 | 11.54 | 11.54 | -1.28% | 2,406 |
| Jul 10, 2026 | 11.71 | 11.71 | 11.68 | 11.69 | 11.69 | -0.17% | 3,753 |
| Jul 9, 2026 | 11.80 | 11.80 | 11.70 | 11.71 | 11.71 | -1.10% | 4,451 |
| Jul 8, 2026 | 11.86 | 11.89 | 11.84 | 11.84 | 11.84 | 0.08% | 2,715 |
| Jul 7, 2026 | 11.84 | 11.84 | 11.83 | 11.83 | 11.83 | 0.17% | 789 |
| Jul 6, 2026 | 11.71 | 11.89 | 11.71 | 11.81 | 11.81 | -0.42% | 12,330 |
| Jul 3, 2026 | 11.60 | 11.92 | 11.60 | 11.86 | 11.86 | 3.04% | 10,828 |
| Jul 2, 2026 | 11.63 | 11.65 | 11.49 | 11.51 | 11.51 | -0.17% | 6,857 |
| Jul 1, 2026 | 11.71 | 11.75 | 11.51 | 11.53 | 11.53 | -1.45% | 4,078 |
| Jun 30, 2026 | 11.71 | 11.74 | 11.69 | 11.74 | 11.70 | 0.51% | 7,657 |
| Jun 29, 2026 | 11.49 | 11.68 | 11.49 | 11.68 | 11.64 | 1.74% | 1,442 |
| Jun 26, 2026 | 11.47 | 11.49 | 11.44 | 11.48 | 11.44 | 0.61% | 20,224 |
| Jun 25, 2026 | 11.30 | 11.47 | 11.30 | 11.41 | 11.37 | 1.06% | 10,196 |
| Jun 24, 2026 | 11.24 | 11.29 | 11.23 | 11.29 | 11.25 | 2.64% | 3,191 |
| Jun 23, 2026 | 11.05 | 11.06 | 10.99 | 11.00 | 10.96 | 0.09% | 4,383 |