Skip to main content
logo
VanEck Vectors Australian Property ETF (ASX:MVA)
Australia flag Australia · Delayed Price · Currency is AUD
22.52
-0.48 (-2.09%)
Jun 1, 2026, 4:10 PM AEST

ASX:MVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202623.0423.0722.5222.5222.52-2.09%34,715
May 29, 202622.8723.2422.8723.0023.001.91%54,941
May 28, 202623.0723.0722.5722.5722.57-1.05%34,451
May 27, 202623.0923.1122.8122.8122.81-0.83%44,598
May 26, 202623.0423.1122.9023.0023.000.70%63,426
May 25, 202623.0023.2222.8422.8422.841.42%43,748
May 22, 202623.0223.0222.5222.5222.52-2.17%35,484
May 21, 202622.8023.1422.8023.0223.022.08%36,779
May 20, 202622.7622.9022.4822.5522.55-1.36%39,894
May 19, 202622.8922.9622.8322.8622.863.16%56,989
May 18, 202622.9422.9822.1622.1622.16-1.82%54,494
May 15, 202622.8223.0922.5722.5722.570.67%64,289
May 14, 202622.5922.8022.4222.4222.420.04%37,875
May 13, 202622.8222.8222.4022.4122.410.58%34,912
May 12, 202622.4822.6122.2822.2822.28-0.31%50,736
May 11, 202622.5022.8222.3522.3522.35-0.75%60,452
May 8, 202623.0023.1022.5222.5222.52-3.43%61,711
May 7, 202622.9523.4622.9523.3223.320.34%42,149
May 6, 202623.1823.5623.1823.2423.240.61%44,340
May 5, 202623.1023.2722.9123.1023.10-0.09%66,450
May 4, 202623.2223.3723.1223.1223.12-0.39%25,849
May 1, 202623.1423.3423.0323.2123.210.87%117,801
Apr 30, 202622.8023.0522.8023.0123.010.92%48,637
Apr 29, 202622.8123.0222.7622.8022.80-34,934
Apr 28, 202622.9723.0422.8022.8022.80-0.70%305,981
Apr 27, 202622.9823.0522.8822.9622.960.66%28,743
Apr 24, 202623.3523.3522.8122.8122.81-1.55%65,851
Apr 23, 202623.2623.2623.0323.1723.17-0.73%54,944
Apr 22, 202623.1423.3923.1423.3423.341.57%92,344
Apr 21, 202623.3023.4722.9822.9822.98-1.29%88,622
Apr 20, 202623.1923.3023.1623.2823.280.74%76,398
Apr 17, 202623.1023.2022.9823.1123.110.35%54,418
Apr 16, 202622.8323.1322.8323.0323.030.92%35,719
Apr 15, 202623.1123.1122.7522.8222.821.88%55,756
Apr 14, 202622.6622.8522.4022.4022.40-0.18%42,252
Apr 13, 202622.4722.6722.3922.4422.440.36%181,342
Apr 10, 202622.4322.7022.2922.3622.36-0.27%79,304
Apr 9, 202623.4723.4722.3122.4222.420.49%32,630
Apr 8, 202621.8322.6521.8322.3122.312.29%113,418
Apr 7, 202621.9522.1521.8121.8121.810.51%77,342
Apr 2, 202621.5922.2621.5921.7021.700.51%52,610
Apr 1, 202622.2022.2021.5921.5921.59-1.86%145,179
Mar 31, 202621.9322.1221.8222.0022.000.78%133,210
Mar 30, 202621.6021.8721.5721.8321.831.06%113,862
Mar 27, 202622.1322.1321.6021.6021.60-2.17%107,220
Mar 26, 202622.3522.3522.0222.0822.08-1.12%68,486
Mar 25, 202622.2022.4822.1722.3322.331.55%58,504
Mar 24, 202621.9422.0821.8421.9921.990.23%282,185
Mar 23, 202621.8321.9521.6521.9421.94-1.22%153,010
Mar 20, 202622.3922.4222.1922.2122.21-263,906