Skip to main content
logo
VanEck Vectors Australian Property ETF (ASX:MVA)
Australia flag Australia · Delayed Price · Currency is AUD
23.66
+0.58 (2.51%)
Jul 28, 2026, 3:59 PM AEST

ASX:MVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 202622.8722.9522.7222.7422.740.22%60,313
Jul 14, 202623.1123.1122.6922.6922.69-1.90%38,370
Jul 13, 202623.0123.1923.0123.1323.131.00%45,832
Jul 10, 202622.8922.9922.6522.9022.90-0.13%43,749
Jul 9, 202623.0123.0122.8822.9322.930.04%30,940
Jul 8, 202622.7023.0522.5922.9222.920.66%482,660
Jul 7, 202623.0223.0222.6722.7722.77-1.04%101,515
Jul 6, 202623.0223.1522.9823.0123.01-0.22%245,288
Jul 3, 202623.2023.2023.0323.0623.06-1.87%58,446
Jul 2, 202622.9223.5022.8023.5023.502.53%51,080
Jul 1, 202623.6723.6722.7922.9222.92-0.95%60,451
Jun 30, 202624.2224.5723.9323.9323.14-0.87%62,461
Jun 29, 202624.4524.6224.1424.1423.34-0.98%41,808
Jun 26, 202624.3024.4524.1424.3823.580.37%80,573
Jun 25, 202623.8524.2923.8524.2923.492.49%39,185
Jun 24, 202624.0324.0823.7023.7022.92-0.80%25,668
Jun 23, 202623.8324.0023.7823.8923.100.72%39,336
Jun 22, 202623.9724.1323.7223.7222.94-0.67%68,172
Jun 19, 202624.0024.0923.8823.8823.09-0.21%43,651
Jun 18, 202624.1624.3023.9323.9323.14-1.44%45,204
Jun 17, 202624.0024.3623.8724.2823.480.21%130,366
Jun 16, 202624.3524.3724.1224.2323.43-0.53%58,839
Jun 15, 202624.0024.3723.9624.3623.561.37%53,703
Jun 12, 202624.0024.1123.7324.0323.241.65%146,484
Jun 11, 202623.1723.8223.1723.6422.863.10%71,226
Jun 10, 202622.7523.3022.7522.9322.171.78%115,819
Jun 9, 202622.6922.8722.5222.5321.79-2.00%68,710
Jun 5, 202622.4422.9922.4222.9922.233.05%39,392
Jun 4, 202622.3022.3622.2422.3121.57-0.40%55,706
Jun 3, 202622.2822.4122.2722.4021.66-0.22%64,647
Jun 2, 202622.5222.5922.1222.4521.71-0.31%47,017
Jun 1, 202623.0423.0722.5222.5221.78-2.09%34,715
May 29, 202622.8723.2422.8723.0022.241.91%54,941
May 28, 202623.0723.0722.5722.5721.82-1.05%34,451
May 27, 202623.0923.1122.8122.8122.06-0.83%44,598
May 26, 202623.0423.1122.9023.0022.240.70%63,426
May 25, 202623.0023.2222.8422.8422.091.42%43,748
May 22, 202623.0223.0222.5222.5221.78-2.17%35,484
May 21, 202622.8023.1422.8023.0222.262.08%36,779
May 20, 202622.7622.9022.4822.5521.81-1.36%39,894
May 19, 202622.8922.9622.8322.8622.113.16%56,989