Skip to main content
logo
VanEck Vectors Australian Property ETF (ASX:MVA)
Australia flag Australia · Delayed Price · Currency is AUD
23.72
-0.16 (-0.67%)
Jun 22, 2026, 4:11 PM AEST

ASX:MVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202624.0024.0923.8823.88--0.21%43,651
Jun 18, 202624.1624.3023.9323.9323.93-1.44%45,204
Jun 17, 202624.0024.3623.8724.2824.280.21%130,366
Jun 16, 202624.3524.3724.1224.2324.23-0.53%58,839
Jun 15, 202624.0024.3723.9624.3624.361.37%53,703
Jun 12, 202624.0024.1123.7324.0324.031.65%146,484
Jun 11, 202623.1723.8223.1723.6423.643.10%71,226
Jun 10, 202622.7523.3022.7522.9322.931.78%115,819
Jun 9, 202622.6922.8722.5222.5322.53-2.00%68,710
Jun 5, 202622.4422.9922.4222.9922.993.05%39,392
Jun 4, 202622.3022.3622.2422.3122.31-0.40%55,706
Jun 3, 202622.2822.4122.2722.4022.40-0.22%64,647
Jun 2, 202622.5222.5922.1222.4522.45-0.31%47,017
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