VanEck Vectors Australian Property ETF (ASX:MVA)
Australia · Delayed Price · Currency is AUD 26.88
-0.24 (-0.88%)
Aug 29, 2025, 4:10 PM AEST
ASX:MVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.15 | 27.29 | 26.85 | 26.88 | 26.88 | -0.88% | 39,917 |
| Aug 28, 2025 | 27.16 | 27.17 | 26.95 | 27.12 | 27.12 | 0.63% | 47,632 |
| Aug 27, 2025 | 27.22 | 27.48 | 26.84 | 26.95 | 26.95 | -0.81% | 62,393 |
| Aug 26, 2025 | 27.15 | 27.38 | 27.13 | 27.17 | 27.17 | 0.41% | 62,455 |
| Aug 25, 2025 | 27.07 | 27.23 | 27.05 | 27.06 | 27.06 | 0.45% | 56,831 |
| Aug 22, 2025 | 27.00 | 27.00 | 26.86 | 26.94 | 26.94 | -0.41% | 51,679 |
| Aug 21, 2025 | 26.90 | 27.09 | 26.82 | 27.05 | 27.05 | 1.05% | 192,449 |
| Aug 20, 2025 | 26.70 | 26.81 | 26.49 | 26.77 | 26.77 | 2.14% | 125,011 |
| Aug 19, 2025 | 26.14 | 26.23 | 26.12 | 26.21 | 26.21 | 1.31% | 54,992 |
| Aug 18, 2025 | 26.15 | 26.33 | 25.87 | 25.87 | 25.87 | -1.15% | 48,931 |
| Aug 15, 2025 | 26.06 | 26.17 | 25.97 | 26.17 | 26.17 | 0.73% | 41,883 |
| Aug 14, 2025 | 25.92 | 26.17 | 25.79 | 25.98 | 25.98 | 1.13% | 56,248 |
| Aug 13, 2025 | 25.85 | 25.90 | 25.68 | 25.69 | 25.69 | 0.31% | 56,287 |
| Aug 12, 2025 | 25.78 | 25.84 | 25.61 | 25.61 | 25.61 | -0.47% | 78,082 |
| Aug 11, 2025 | 25.73 | 25.76 | 25.61 | 25.73 | 25.73 | 0.08% | 31,506 |
| Aug 8, 2025 | 25.65 | 25.73 | 25.58 | 25.71 | 25.71 | 0.16% | 25,974 |
| Aug 7, 2025 | 25.46 | 25.67 | 25.46 | 25.67 | 25.67 | 1.14% | 88,533 |
| Aug 6, 2025 | 25.28 | 25.46 | 25.28 | 25.38 | 25.38 | 0.40% | 48,483 |
| Aug 5, 2025 | 25.18 | 25.32 | 25.09 | 25.28 | 25.28 | 2.35% | 31,998 |
| Aug 4, 2025 | 24.88 | 24.96 | 24.70 | 24.70 | 24.70 | - | 50,458 |
| Aug 1, 2025 | 24.79 | 24.94 | 24.70 | 24.70 | 24.70 | -0.24% | 15,759 |
| Jul 31, 2025 | 25.09 | 25.15 | 24.76 | 24.76 | 24.76 | -1.35% | 59,893 |
| Jul 30, 2025 | 24.78 | 25.15 | 24.64 | 25.10 | 25.10 | 1.87% | 57,686 |
| Jul 29, 2025 | 24.70 | 24.77 | 24.64 | 24.64 | 24.64 | -0.56% | 85,548 |
| Jul 28, 2025 | 24.56 | 24.79 | 24.56 | 24.78 | 24.78 | 0.94% | 31,752 |
| Jul 25, 2025 | 24.69 | 24.71 | 24.53 | 24.55 | 24.55 | -0.57% | 38,352 |
| Jul 24, 2025 | 24.90 | 25.09 | 24.69 | 24.69 | 24.69 | -1.24% | 79,896 |
| Jul 23, 2025 | 25.11 | 25.11 | 24.96 | 25.00 | 25.00 | -0.40% | 105,635 |
| Jul 22, 2025 | 24.89 | 25.10 | 24.78 | 25.10 | 25.10 | 1.01% | 66,420 |
| Jul 21, 2025 | 25.09 | 25.09 | 24.71 | 24.85 | 24.85 | -0.84% | 28,474 |
| Jul 18, 2025 | 25.02 | 25.11 | 24.84 | 25.06 | 25.06 | 1.87% | 30,594 |
| Jul 17, 2025 | 24.70 | 24.93 | 24.60 | 24.60 | 24.60 | 0.45% | 36,019 |
| Jul 16, 2025 | 24.60 | 24.60 | 24.46 | 24.49 | 24.49 | -0.61% | 40,622 |
| Jul 15, 2025 | 24.63 | 24.64 | 24.52 | 24.64 | 24.64 | 0.37% | 23,612 |
| Jul 14, 2025 | 24.43 | 24.57 | 24.39 | 24.55 | 24.55 | 0.53% | 27,017 |
| Jul 11, 2025 | 24.87 | 24.87 | 24.41 | 24.42 | 24.42 | -0.37% | 15,066 |
| Jul 10, 2025 | 24.70 | 24.84 | 24.51 | 24.51 | 24.51 | 0.04% | 48,352 |
| Jul 9, 2025 | 24.67 | 24.67 | 24.47 | 24.50 | 24.50 | -0.65% | 112,928 |
| Jul 8, 2025 | 25.11 | 25.24 | 24.65 | 24.66 | 24.66 | -1.56% | 84,316 |
| Jul 7, 2025 | 25.11 | 25.19 | 24.99 | 25.05 | 25.05 | -0.24% | 33,532 |
| Jul 4, 2025 | 24.94 | 25.12 | 24.90 | 25.11 | 25.11 | 0.80% | 20,489 |
| Jul 3, 2025 | 24.90 | 24.95 | 24.71 | 24.91 | 24.91 | -0.28% | 28,704 |
| Jul 2, 2025 | 24.80 | 25.00 | 24.74 | 24.98 | 24.98 | 1.71% | 29,087 |
| Jul 1, 2025 | 24.50 | 25.38 | 24.33 | 24.56 | 24.56 | -0.77% | 39,010 |
| Jun 30, 2025 | 24.86 | 24.86 | 24.68 | 24.75 | 24.33 | 0.12% | 37,667 |
| Jun 27, 2025 | 24.97 | 25.01 | 24.72 | 24.72 | 24.30 | -0.28% | 19,210 |
| Jun 26, 2025 | 24.74 | 24.79 | 24.65 | 24.79 | 24.37 | 1.18% | 90,868 |
| Jun 25, 2025 | 24.89 | 24.93 | 24.50 | 24.50 | 24.08 | - | 27,525 |
| Jun 24, 2025 | 25.21 | 25.21 | 24.50 | 24.50 | 24.08 | -1.41% | 38,247 |
| Jun 23, 2025 | 25.38 | 25.38 | 24.76 | 24.85 | 24.43 | -0.64% | 172,075 |