VanEck Vectors Australian Property ETF (ASX:MVA)
Australia · Delayed Price · Currency is AUD 25.23
+0.23 (0.92%)
At close: Jan 27, 2026
ASX:MVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 26.50 | 26.51 | 26.00 | 26.50 | 25.96 | 1.88% | 64,415 |
| Dec 12, 2025 | 25.95 | 26.23 | 25.95 | 26.01 | 25.48 | 0.97% | 31,379 |
| Dec 11, 2025 | 25.93 | 26.07 | 25.76 | 25.76 | 25.24 | -0.31% | 51,930 |
| Dec 10, 2025 | 25.97 | 25.97 | 25.79 | 25.84 | 25.32 | -0.58% | 41,140 |
| Dec 9, 2025 | 25.97 | 26.20 | 25.94 | 25.99 | 25.46 | 0.15% | 43,821 |
| Dec 8, 2025 | 25.80 | 26.14 | 25.80 | 25.95 | 25.42 | 0.35% | 310,228 |
| Dec 5, 2025 | 25.97 | 25.97 | 25.76 | 25.86 | 25.34 | 1.21% | 42,736 |
| Dec 4, 2025 | 26.35 | 26.35 | 25.55 | 25.55 | 25.03 | -3.33% | 56,064 |
| Dec 3, 2025 | 26.24 | 26.61 | 26.24 | 26.43 | 25.89 | 0.61% | 43,501 |
| Dec 2, 2025 | 26.00 | 26.30 | 26.00 | 26.27 | 25.74 | 1.82% | 46,797 |
| Dec 1, 2025 | 26.19 | 26.45 | 25.80 | 25.80 | 25.28 | -1.56% | 35,244 |
| Nov 28, 2025 | 26.36 | 26.36 | 26.15 | 26.21 | 25.68 | -0.64% | 82,372 |
| Nov 27, 2025 | 26.50 | 26.50 | 26.31 | 26.38 | 25.84 | -0.26% | 90,946 |
| Nov 26, 2025 | 26.48 | 26.86 | 26.01 | 26.45 | 25.91 | 0.30% | 120,059 |
| Nov 25, 2025 | 26.47 | 26.66 | 26.25 | 26.37 | 25.83 | -0.23% | 33,290 |
| Nov 24, 2025 | 26.09 | 26.44 | 26.09 | 26.43 | 25.89 | 3.61% | 16,603 |
| Nov 21, 2025 | 27.32 | 27.32 | 25.51 | 25.51 | 24.99 | -2.82% | 28,420 |
| Nov 20, 2025 | 25.86 | 26.36 | 25.86 | 26.25 | 25.72 | 1.63% | 27,868 |
| Nov 19, 2025 | 25.45 | 25.97 | 25.45 | 25.83 | 25.31 | 1.61% | 39,147 |
| Nov 18, 2025 | 26.00 | 26.05 | 25.42 | 25.42 | 24.90 | -2.00% | 50,396 |
| Nov 17, 2025 | 25.70 | 25.96 | 25.70 | 25.94 | 25.41 | 1.01% | 41,999 |
| Nov 14, 2025 | 25.83 | 25.83 | 25.60 | 25.68 | 25.16 | -1.00% | 46,657 |
| Nov 13, 2025 | 26.83 | 26.83 | 25.86 | 25.94 | 25.41 | -3.32% | 52,287 |