Skip to main content
logo
VanEck Vectors Australian Property ETF (ASX:MVA)
Australia flag Australia · Delayed Price · Currency is AUD
21.61
+0.16 (0.75%)
Sep 23, 2026, 1:59 PM AEST

ASX:MVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202621.5421.6721.4521.63-0.84%19,789
Sep 22, 202621.3521.5121.3521.4521.450.42%47,670
Sep 21, 202621.2121.4421.2121.3621.360.75%36,750
Sep 18, 202621.5921.7421.2021.2021.20-1.81%66,684
Sep 17, 202621.5021.7121.4021.5921.590.42%47,357
Sep 16, 202621.6121.7321.4221.5021.50-0.37%45,282
Sep 15, 202621.6721.7521.5421.5821.58-0.28%58,406
Sep 14, 202621.4521.7721.4421.6421.641.22%40,862
Sep 11, 202621.5521.5521.3021.3821.38-0.19%48,581
Sep 10, 202621.8021.8021.4221.4221.42-1.92%72,514
Sep 9, 202622.0122.0721.8021.8421.84-0.91%94,430
Sep 8, 202622.3822.3822.0422.0422.04-1.48%52,796
Sep 7, 202622.4022.5322.3622.3722.37-0.31%38,787
Sep 4, 202622.2922.5722.2922.4422.440.76%36,364
Sep 3, 202622.4322.4322.1822.2722.27-0.71%245,422
Sep 2, 202622.4122.4822.3322.4322.43-0.22%45,865
Sep 1, 202622.4022.5022.3422.4822.480.13%931,746
Aug 31, 202622.3022.4722.2422.4522.450.76%74,474
Aug 28, 202622.4222.6322.2422.2822.28-0.62%37,077
Aug 27, 202622.7522.7622.4222.4222.42-1.84%35,019
Aug 26, 202623.0823.1322.7922.8422.84-0.44%50,439
Aug 25, 202622.9223.0322.8322.9422.940.17%63,708
Aug 24, 202623.0823.0822.8622.9022.90-0.39%71,231
Aug 21, 202623.2023.2022.8522.9922.99-1.03%37,098
Aug 20, 202623.0023.2922.8623.2323.231.09%57,088
Aug 19, 202623.4723.4722.9822.9822.980.13%106,393
Aug 18, 202623.1623.2122.9422.9522.95-0.48%120,623
Aug 17, 202623.3523.3523.0523.0623.06-1.91%36,795
Aug 14, 202623.7023.7223.4523.5123.51-0.59%38,500
Aug 13, 202623.7923.8123.6023.6523.65-0.59%60,308
Aug 12, 202624.1024.1023.7423.7923.79-1.29%40,976
Aug 11, 202624.0024.1423.8024.1024.100.21%45,372
Aug 10, 202624.0924.0923.9424.0524.05-0.17%26,813
Aug 7, 202624.0524.1623.9524.0924.090.33%47,619
Aug 6, 202624.0224.2624.0124.0124.01-0.54%45,649
Aug 5, 202623.8224.1723.8224.1424.140.21%46,983
Aug 4, 202623.7424.1123.5524.0924.091.47%65,411
Aug 3, 202623.8523.8523.6123.7423.74-0.38%40,815
Jul 31, 202623.8123.8623.7423.8323.831.19%36,196
Jul 30, 202623.9423.9423.5523.5523.55-3.13%68,110
Jul 29, 202623.7224.3123.7224.3124.312.75%61,751
Jul 28, 202623.0823.7723.0823.6623.662.51%60,999
Jul 27, 202623.0623.3723.0623.0823.080.09%23,898
Jul 24, 202623.0023.1322.9723.0623.06-0.65%31,195
Jul 23, 202623.2523.5423.2123.2123.210.43%53,988
Jul 22, 202623.3823.3823.0623.1123.11-0.90%47,111
Jul 21, 202623.2523.4623.2023.3223.320.30%56,382
Jul 20, 202623.3423.3423.2023.2523.250.28%24,529
Jul 17, 202623.0023.2723.0023.1923.191.16%101,684
Jul 16, 202622.8923.0022.8822.9222.920.79%22,522