VanEck Vectors Australian Property ETF (ASX:MVA)
Australia · Delayed Price · Currency is AUD 21.60
-0.48 (-2.17%)
At close: Mar 27, 2026
ASX:MVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.13 | 22.13 | 21.60 | 21.60 | 21.60 | -2.17% | 107,220 |
| Mar 26, 2026 | 22.35 | 22.35 | 22.02 | 22.08 | 22.08 | -1.12% | 68,486 |
| Mar 25, 2026 | 22.20 | 22.48 | 22.17 | 22.33 | 22.33 | 1.55% | 58,504 |
| Mar 24, 2026 | 21.94 | 22.08 | 21.84 | 21.99 | 21.99 | 0.23% | 282,185 |
| Mar 23, 2026 | 21.83 | 21.95 | 21.65 | 21.94 | 21.94 | -1.22% | 153,010 |
| Mar 20, 2026 | 22.39 | 22.42 | 22.19 | 22.21 | 22.21 | - | 263,906 |
| Mar 19, 2026 | 22.77 | 22.77 | 22.10 | 22.21 | 22.21 | -2.46% | 182,108 |
| Mar 18, 2026 | 22.75 | 22.88 | 22.68 | 22.77 | 22.77 | 0.49% | 39,076 |
| Mar 17, 2026 | 22.62 | 22.72 | 22.61 | 22.66 | 22.66 | 0.89% | 37,289 |
| Mar 16, 2026 | 22.37 | 22.61 | 22.37 | 22.46 | 22.46 | 1.08% | 35,827 |
| Mar 13, 2026 | 22.48 | 22.59 | 22.22 | 22.22 | 22.22 | 0.91% | 35,200 |
| Mar 12, 2026 | 22.70 | 22.80 | 22.02 | 22.02 | 22.02 | -3.08% | 35,005 |
| Mar 11, 2026 | 23.60 | 23.60 | 22.72 | 22.72 | 22.72 | -0.92% | 62,920 |
| Mar 10, 2026 | 22.77 | 23.21 | 22.77 | 22.93 | 22.93 | 0.66% | 42,065 |
| Mar 9, 2026 | 22.92 | 22.92 | 22.51 | 22.78 | 22.78 | -2.65% | 270,151 |
| Mar 6, 2026 | 23.50 | 23.62 | 23.36 | 23.40 | 23.40 | -0.93% | 43,535 |
| Mar 5, 2026 | 23.62 | 23.85 | 23.58 | 23.62 | 23.62 | 0.08% | 65,924 |
| Mar 4, 2026 | 23.97 | 23.97 | 23.58 | 23.60 | 23.60 | -1.46% | 53,222 |
| Mar 3, 2026 | 24.50 | 24.50 | 23.88 | 23.95 | 23.95 | -1.72% | 47,644 |
| Mar 2, 2026 | 24.60 | 24.60 | 24.30 | 24.37 | 24.37 | -0.85% | 45,935 |
| 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 |