VanEck Vectors Australian Property ETF (ASX:MVA)
Australia · Delayed Price · Currency is AUD 22.49
+0.04 (0.18%)
Sep 1, 2026, 3:32 PM AEST
ASX:MVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 22.40 | 22.45 | 22.34 | 22.41 | - | -0.18% | 26,718 |
| Aug 31, 2026 | 22.30 | 22.47 | 22.24 | 22.45 | 22.45 | 0.76% | 74,474 |
| Aug 28, 2026 | 22.42 | 22.63 | 22.24 | 22.28 | 22.28 | -0.62% | 37,077 |
| Aug 27, 2026 | 22.75 | 22.76 | 22.42 | 22.42 | 22.42 | -1.84% | 35,019 |
| Aug 26, 2026 | 23.08 | 23.13 | 22.79 | 22.84 | 22.84 | -0.44% | 50,439 |
| Aug 25, 2026 | 22.92 | 23.03 | 22.83 | 22.94 | 22.94 | 0.17% | 63,708 |
| Aug 24, 2026 | 23.08 | 23.08 | 22.86 | 22.90 | 22.90 | -0.39% | 71,231 |
| Aug 21, 2026 | 23.20 | 23.20 | 22.85 | 22.99 | 22.99 | -1.03% | 37,098 |
| Aug 20, 2026 | 23.00 | 23.29 | 22.86 | 23.23 | 23.23 | 1.09% | 57,088 |
| Aug 19, 2026 | 23.47 | 23.47 | 22.98 | 22.98 | 22.98 | 0.13% | 106,393 |
| Aug 18, 2026 | 23.16 | 23.21 | 22.94 | 22.95 | 22.95 | -0.48% | 120,623 |
| Aug 17, 2026 | 23.35 | 23.35 | 23.05 | 23.06 | 23.06 | -1.91% | 36,795 |
| Aug 14, 2026 | 23.70 | 23.72 | 23.45 | 23.51 | 23.51 | -0.59% | 38,500 |
| Aug 13, 2026 | 23.79 | 23.81 | 23.60 | 23.65 | 23.65 | -0.59% | 60,308 |
| Aug 12, 2026 | 24.10 | 24.10 | 23.74 | 23.79 | 23.79 | -1.29% | 40,976 |
| Aug 11, 2026 | 24.00 | 24.14 | 23.80 | 24.10 | 24.10 | 0.21% | 45,372 |
| Aug 10, 2026 | 24.09 | 24.09 | 23.94 | 24.05 | 24.05 | -0.17% | 26,813 |
| Aug 7, 2026 | 24.05 | 24.16 | 23.95 | 24.09 | 24.09 | 0.33% | 47,619 |
| Aug 6, 2026 | 24.02 | 24.26 | 24.01 | 24.01 | 24.01 | -0.54% | 45,649 |
| Aug 5, 2026 | 23.82 | 24.17 | 23.82 | 24.14 | 24.14 | 0.21% | 46,983 |
| Aug 4, 2026 | 23.74 | 24.11 | 23.55 | 24.09 | 24.09 | 1.47% | 65,411 |
| Aug 3, 2026 | 23.85 | 23.85 | 23.61 | 23.74 | 23.74 | -0.38% | 40,815 |
| Jul 31, 2026 | 23.81 | 23.86 | 23.74 | 23.83 | 23.83 | 1.19% | 36,196 |
| Jul 30, 2026 | 23.94 | 23.94 | 23.55 | 23.55 | 23.55 | -3.13% | 68,110 |
| Jul 29, 2026 | 23.72 | 24.31 | 23.72 | 24.31 | 24.31 | 2.75% | 61,751 |
| Jul 28, 2026 | 23.08 | 23.77 | 23.08 | 23.66 | 23.66 | 2.51% | 60,999 |
| Jul 27, 2026 | 23.06 | 23.37 | 23.06 | 23.08 | 23.08 | 0.09% | 23,898 |
| Jul 24, 2026 | 23.00 | 23.13 | 22.97 | 23.06 | 23.06 | -0.65% | 31,195 |
| Jul 23, 2026 | 23.25 | 23.54 | 23.21 | 23.21 | 23.21 | 0.43% | 53,988 |
| Jul 22, 2026 | 23.38 | 23.38 | 23.06 | 23.11 | 23.11 | -0.90% | 47,111 |
| Jul 21, 2026 | 23.25 | 23.46 | 23.20 | 23.32 | 23.32 | 0.30% | 56,382 |
| Jul 20, 2026 | 23.34 | 23.34 | 23.20 | 23.25 | 23.25 | 0.28% | 24,529 |
| Jul 17, 2026 | 23.00 | 23.27 | 23.00 | 23.19 | 23.19 | 1.16% | 101,684 |
| Jul 16, 2026 | 22.89 | 23.00 | 22.88 | 22.92 | 22.92 | 0.79% | 22,522 |
| Jul 15, 2026 | 22.87 | 22.95 | 22.72 | 22.74 | 22.74 | 0.22% | 60,313 |
| Jul 14, 2026 | 23.11 | 23.11 | 22.69 | 22.69 | 22.69 | -1.90% | 38,370 |
| Jul 13, 2026 | 23.01 | 23.19 | 23.01 | 23.13 | 23.13 | 1.00% | 45,832 |
| Jul 10, 2026 | 22.89 | 22.99 | 22.65 | 22.90 | 22.90 | -0.13% | 43,749 |
| Jul 9, 2026 | 23.01 | 23.01 | 22.88 | 22.93 | 22.93 | 0.04% | 30,940 |
| Jul 8, 2026 | 22.70 | 23.05 | 22.59 | 22.92 | 22.92 | 0.66% | 482,660 |
| Jul 7, 2026 | 23.02 | 23.02 | 22.67 | 22.77 | 22.77 | -1.04% | 101,515 |
| Jul 6, 2026 | 23.02 | 23.15 | 22.98 | 23.01 | 23.01 | -0.22% | 245,288 |
| Jul 3, 2026 | 23.20 | 23.20 | 23.03 | 23.06 | 23.06 | -1.87% | 58,446 |
| Jul 2, 2026 | 22.92 | 23.50 | 22.80 | 23.50 | 23.50 | 2.53% | 51,080 |
| Jul 1, 2026 | 23.67 | 23.67 | 22.79 | 22.92 | 22.92 | -0.95% | 60,451 |
| Jun 30, 2026 | 24.22 | 24.57 | 23.93 | 23.93 | 23.14 | -0.87% | 62,461 |
| Jun 29, 2026 | 24.45 | 24.62 | 24.14 | 24.14 | 23.34 | -0.98% | 41,808 |
| Jun 26, 2026 | 24.30 | 24.45 | 24.14 | 24.38 | 23.58 | 0.37% | 80,573 |
| Jun 25, 2026 | 23.85 | 24.29 | 23.85 | 24.29 | 23.49 | 2.49% | 39,185 |
| Jun 24, 2026 | 24.03 | 24.08 | 23.70 | 23.70 | 22.92 | -0.80% | 25,668 |