VanEck Vectors Australian Property ETF (ASX:MVA)
Australia · Delayed Price · Currency is AUD 26.32
-0.01 (-0.04%)
Oct 10, 2025, 4:10 PM AEST
ASX:MVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.33 | 26.41 | 26.22 | 26.32 | 26.32 | -0.04% | 44,614 |
| Oct 9, 2025 | 26.50 | 26.50 | 26.20 | 26.33 | 26.33 | -0.30% | 47,329 |
| Oct 8, 2025 | 26.47 | 26.47 | 26.31 | 26.41 | 26.41 | -0.23% | 38,794 |
| Oct 7, 2025 | 26.64 | 26.68 | 26.41 | 26.47 | 26.47 | -0.64% | 41,957 |
| Oct 6, 2025 | 26.72 | 26.80 | 26.64 | 26.64 | 26.64 | -0.30% | 17,487 |
| Oct 5, 2025 | 26.72 | 26.72 | 26.69 | 26.72 | 26.72 | 0.49% | 75 |
| Oct 3, 2025 | 26.62 | 26.74 | 26.52 | 26.59 | 26.59 | -0.04% | 22,487 |
| Oct 2, 2025 | 26.39 | 26.70 | 26.34 | 26.60 | 26.60 | 1.60% | 25,743 |
| Oct 1, 2025 | 26.48 | 26.48 | 26.18 | 26.18 | 26.18 | -0.57% | 252,930 |
| Sep 30, 2025 | 26.39 | 26.46 | 26.25 | 26.33 | 26.33 | 0.15% | 31,619 |
| Sep 29, 2025 | 26.23 | 26.44 | 26.23 | 26.29 | 26.29 | 0.73% | 30,878 |
| Sep 26, 2025 | 26.10 | 26.40 | 26.10 | 26.10 | 26.10 | -0.04% | 74,054 |
| Sep 25, 2025 | 26.36 | 26.44 | 26.11 | 26.11 | 26.11 | -0.95% | 68,231 |
| Sep 24, 2025 | 26.35 | 26.44 | 26.31 | 26.36 | 26.36 | -0.15% | 42,138 |
| Sep 23, 2025 | 26.51 | 26.58 | 26.30 | 26.40 | 26.40 | -0.41% | 42,771 |
| Sep 22, 2025 | 26.82 | 26.82 | 26.43 | 26.51 | 26.51 | -0.60% | 45,168 |
| Sep 19, 2025 | 26.62 | 26.81 | 26.62 | 26.67 | 26.67 | 0.08% | 53,749 |
| Sep 18, 2025 | 26.70 | 26.70 | 26.40 | 26.65 | 26.65 | -0.04% | 56,322 |
| Sep 17, 2025 | 27.09 | 27.09 | 26.61 | 26.66 | 26.66 | -1.70% | 37,031 |
| Sep 16, 2025 | 27.50 | 27.50 | 27.03 | 27.12 | 27.12 | -1.31% | 66,803 |
| Sep 15, 2025 | 27.01 | 27.48 | 26.65 | 27.48 | 27.48 | 1.55% | 29,167 |
| Sep 12, 2025 | 27.00 | 27.12 | 26.90 | 27.06 | 27.06 | 1.16% | 27,006 |
| Sep 11, 2025 | 26.65 | 26.88 | 26.60 | 26.75 | 26.75 | 0.56% | 29,886 |
| Sep 10, 2025 | 26.54 | 26.65 | 26.52 | 26.60 | 26.60 | 0.15% | 28,849 |
| Sep 9, 2025 | 26.57 | 26.63 | 26.45 | 26.56 | 26.56 | 0.42% | 27,317 |
| Sep 8, 2025 | 26.73 | 26.77 | 26.45 | 26.45 | 26.45 | -1.05% | 23,114 |
| Sep 5, 2025 | 26.44 | 26.74 | 26.44 | 26.73 | 26.73 | 1.63% | 30,637 |
| Sep 4, 2025 | 26.30 | 26.40 | 26.20 | 26.30 | 26.30 | 1.08% | 45,698 |
| Sep 3, 2025 | 26.66 | 26.66 | 26.02 | 26.02 | 26.02 | -2.40% | 40,194 |
| Sep 2, 2025 | 26.80 | 26.95 | 26.61 | 26.66 | 26.66 | -0.52% | 132,941 |
| Sep 1, 2025 | 26.95 | 26.99 | 26.80 | 26.80 | 26.80 | -0.30% | 110,762 |
| 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 |