VanEck Vectors Australian Property ETF (ASX:MVA)
Australia · Delayed Price · Currency is AUD 22.28
-0.07 (-0.31%)
May 12, 2026, 4:10 PM AEST
ASX:MVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 22.48 | 22.61 | 22.30 | 22.54 | - | 0.85% | 50,402 |
| May 11, 2026 | 22.50 | 22.82 | 22.35 | 22.35 | 22.35 | -0.75% | 60,452 |
| May 8, 2026 | 23.00 | 23.10 | 22.52 | 22.52 | 22.52 | -3.43% | 61,711 |
| May 7, 2026 | 22.95 | 23.46 | 22.95 | 23.32 | 23.32 | 0.34% | 42,149 |
| May 6, 2026 | 23.18 | 23.56 | 23.18 | 23.24 | 23.24 | 0.61% | 44,340 |
| May 5, 2026 | 23.10 | 23.27 | 22.91 | 23.10 | 23.10 | -0.09% | 66,450 |
| May 4, 2026 | 23.22 | 23.37 | 23.12 | 23.12 | 23.12 | -0.39% | 25,849 |
| May 1, 2026 | 23.14 | 23.34 | 23.03 | 23.21 | 23.21 | 0.87% | 117,801 |
| Apr 30, 2026 | 22.80 | 23.05 | 22.80 | 23.01 | 23.01 | 0.92% | 48,637 |
| Apr 29, 2026 | 22.81 | 23.02 | 22.76 | 22.80 | 22.80 | - | 34,934 |
| Apr 28, 2026 | 22.97 | 23.04 | 22.80 | 22.80 | 22.80 | -0.70% | 305,981 |
| Apr 27, 2026 | 22.98 | 23.05 | 22.88 | 22.96 | 22.96 | 0.66% | 28,743 |
| Apr 24, 2026 | 23.35 | 23.35 | 22.81 | 22.81 | 22.81 | -1.55% | 65,851 |
| Apr 23, 2026 | 23.26 | 23.26 | 23.03 | 23.17 | 23.17 | -0.73% | 54,944 |
| Apr 22, 2026 | 23.14 | 23.39 | 23.14 | 23.34 | 23.34 | 1.57% | 92,344 |
| Apr 21, 2026 | 23.30 | 23.47 | 22.98 | 22.98 | 22.98 | -1.29% | 88,622 |
| Apr 20, 2026 | 23.19 | 23.30 | 23.16 | 23.28 | 23.28 | 0.74% | 76,398 |
| Apr 17, 2026 | 23.10 | 23.20 | 22.98 | 23.11 | 23.11 | 0.35% | 54,418 |
| Apr 16, 2026 | 22.83 | 23.13 | 22.83 | 23.03 | 23.03 | 0.92% | 35,719 |
| Apr 15, 2026 | 23.11 | 23.11 | 22.75 | 22.82 | 22.82 | 1.88% | 55,756 |
| Apr 14, 2026 | 22.66 | 22.85 | 22.40 | 22.40 | 22.40 | -0.18% | 42,252 |
| Apr 13, 2026 | 22.47 | 22.67 | 22.39 | 22.44 | 22.44 | 0.36% | 181,342 |
| Apr 10, 2026 | 22.43 | 22.70 | 22.29 | 22.36 | 22.36 | -0.27% | 79,304 |
| Apr 9, 2026 | 23.47 | 23.47 | 22.31 | 22.42 | 22.42 | 0.49% | 32,630 |
| Apr 8, 2026 | 21.83 | 22.65 | 21.83 | 22.31 | 22.31 | 2.29% | 113,418 |
| Apr 7, 2026 | 21.95 | 22.15 | 21.81 | 21.81 | 21.81 | 0.51% | 77,342 |
| Apr 2, 2026 | 21.59 | 22.26 | 21.59 | 21.70 | 21.70 | 0.51% | 52,610 |
| Apr 1, 2026 | 22.20 | 22.20 | 21.59 | 21.59 | 21.59 | -1.86% | 145,179 |
| Mar 31, 2026 | 21.93 | 22.12 | 21.82 | 22.00 | 22.00 | 0.78% | 133,210 |
| Mar 30, 2026 | 21.60 | 21.87 | 21.57 | 21.83 | 21.83 | 1.06% | 113,862 |
| 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 |