VanEck Vectors Australian Property ETF (ASX:MVA)
Australia · Delayed Price · Currency is AUD 24.58
+0.38 (1.57%)
At close: Feb 27, 2026
ASX:MVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.43 | 24.59 | 24.33 | 24.58 | 24.58 | 1.57% | 63,874 |
| Feb 26, 2026 | 24.21 | 24.45 | 24.20 | 24.20 | 24.20 | -0.12% | 38,726 |
| Feb 25, 2026 | 24.08 | 24.28 | 24.06 | 24.23 | 24.23 | 0.96% | 47,146 |
| Feb 24, 2026 | 24.24 | 24.24 | 24.00 | 24.00 | 24.00 | -0.99% | 28,256 |
| Feb 23, 2026 | 24.60 | 24.60 | 24.19 | 24.24 | 24.24 | -1.30% | 48,229 |
| Feb 20, 2026 | 24.52 | 24.57 | 24.25 | 24.56 | 24.56 | -1.76% | 70,235 |
| Feb 19, 2026 | 25.00 | 25.15 | 24.32 | 25.00 | 25.00 | 0.77% | 127,673 |
| Feb 18, 2026 | 24.85 | 25.01 | 24.70 | 24.81 | 24.81 | -0.68% | 38,677 |
| Feb 17, 2026 | 24.66 | 24.98 | 24.40 | 24.98 | 24.98 | 1.34% | 167,245 |
| Feb 16, 2026 | 24.50 | 24.69 | 24.36 | 24.65 | 24.65 | 1.15% | 209,498 |
| Feb 13, 2026 | 24.47 | 24.99 | 24.27 | 24.37 | 24.37 | 0.45% | 265,404 |
| Feb 12, 2026 | 24.82 | 24.82 | 24.26 | 24.26 | 24.26 | -1.02% | 47,905 |
| Feb 11, 2026 | 24.73 | 24.80 | 24.51 | 24.51 | 24.51 | -0.53% | 239,095 |
| Feb 10, 2026 | 24.68 | 24.95 | 24.64 | 24.64 | 24.64 | -0.20% | 36,130 |
| Feb 9, 2026 | 24.29 | 24.79 | 24.29 | 24.69 | 24.69 | 1.65% | 47,244 |
| Feb 6, 2026 | 24.90 | 24.90 | 24.27 | 24.29 | 24.29 | -2.76% | 88,835 |
| Feb 5, 2026 | 24.87 | 25.06 | 24.81 | 24.98 | 24.98 | 1.79% | 135,855 |
| Feb 4, 2026 | 24.97 | 25.08 | 24.54 | 24.54 | 24.54 | -2.35% | 90,679 |
| Feb 3, 2026 | 25.02 | 25.26 | 24.91 | 25.13 | 25.13 | 2.28% | 39,387 |
| Feb 2, 2026 | 25.06 | 25.24 | 24.57 | 24.57 | 24.57 | -1.88% | 106,019 |
| Jan 30, 2026 | 25.15 | 25.17 | 25.00 | 25.04 | 25.04 | 0.64% | 39,174 |
| Jan 29, 2026 | 25.00 | 25.03 | 24.79 | 24.88 | 24.88 | -0.60% | 68,883 |
| Jan 28, 2026 | 25.25 | 25.25 | 25.03 | 25.03 | 25.03 | -0.79% | 42,804 |
| Jan 27, 2026 | 25.42 | 25.42 | 25.17 | 25.23 | 25.23 | 0.92% | 50,929 |
| Jan 23, 2026 | 25.24 | 25.55 | 25.00 | 25.00 | 25.00 | -2.00% | 51,646 |
| Jan 22, 2026 | 25.55 | 25.67 | 25.51 | 25.51 | 25.51 | 1.19% | 39,369 |
| Jan 21, 2026 | 25.76 | 25.76 | 25.21 | 25.21 | 25.21 | -3.04% | 24,082 |
| Jan 20, 2026 | 25.90 | 26.00 | 25.55 | 26.00 | 26.00 | 0.66% | 26,117 |
| Jan 19, 2026 | 25.89 | 25.93 | 25.78 | 25.83 | 25.83 | 0.51% | 44,917 |
| Jan 16, 2026 | 25.65 | 25.95 | 25.63 | 25.70 | 25.70 | 0.43% | 24,759 |
| Jan 15, 2026 | 25.98 | 25.99 | 25.44 | 25.59 | 25.59 | -0.47% | 39,979 |
| Jan 14, 2026 | 25.75 | 25.87 | 25.71 | 25.71 | 25.71 | 0.04% | 19,625 |
| Jan 13, 2026 | 25.25 | 25.91 | 25.17 | 25.70 | 25.70 | 1.54% | 25,560 |
| Jan 12, 2026 | 25.95 | 25.95 | 25.31 | 25.31 | 25.31 | -1.67% | 53,713 |
| Jan 9, 2026 | 26.02 | 26.02 | 25.73 | 25.74 | 25.74 | - | 23,095 |
| Jan 8, 2026 | 25.64 | 25.84 | 25.64 | 25.74 | 25.74 | -0.08% | 21,841 |
| Jan 7, 2026 | 25.55 | 25.84 | 25.54 | 25.76 | 25.76 | 0.90% | 29,175 |
| Jan 6, 2026 | 26.00 | 26.00 | 25.51 | 25.53 | 25.53 | -0.27% | 26,945 |
| Jan 5, 2026 | 25.96 | 25.99 | 25.60 | 25.60 | 25.60 | -1.31% | 31,920 |
| Jan 2, 2026 | 26.03 | 26.04 | 25.90 | 25.94 | 25.94 | -2.48% | 8,794 |
| Dec 31, 2025 | 26.50 | 26.60 | 26.47 | 26.60 | 26.06 | 1.45% | 6,675 |
| Dec 30, 2025 | 26.51 | 26.69 | 26.22 | 26.22 | 25.69 | -0.72% | 22,043 |
| Dec 29, 2025 | 26.99 | 26.99 | 26.40 | 26.41 | 25.87 | 0.76% | 17,043 |
| Dec 24, 2025 | 26.61 | 26.67 | 26.21 | 26.21 | 25.68 | -1.47% | 37,326 |
| Dec 23, 2025 | 26.40 | 26.83 | 26.40 | 26.60 | 26.06 | 1.33% | 49,016 |
| Dec 22, 2025 | 26.60 | 26.60 | 26.25 | 26.25 | 25.72 | -0.72% | 52,555 |
| Dec 19, 2025 | 26.50 | 26.51 | 26.33 | 26.44 | 25.90 | 0.72% | 77,008 |
| Dec 18, 2025 | 26.36 | 26.43 | 26.25 | 26.25 | 25.72 | 0.96% | 32,160 |
| Dec 17, 2025 | 26.03 | 26.22 | 26.00 | 26.00 | 25.47 | -0.12% | 38,102 |
| Dec 16, 2025 | 26.18 | 26.18 | 25.95 | 26.03 | 25.50 | -1.77% | 39,312 |