VanEck FTSE International Property (Hedged) ETF (ASX:REIT)
Australia · Delayed Price · Currency is AUD 15.78
-0.03 (-0.19%)
At close: Dec 5, 2025
ASX:REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.80 | 15.82 | 15.74 | 15.78 | 15.78 | -0.19% | 32,793 |
| Dec 4, 2025 | 15.85 | 16.10 | 15.81 | 15.81 | 15.81 | -0.25% | 63,112 |
| Dec 3, 2025 | 15.93 | 15.93 | 15.85 | 15.85 | 15.85 | -0.19% | 57,657 |
| Dec 2, 2025 | 15.89 | 15.92 | 15.84 | 15.88 | 15.88 | -0.50% | 104,572 |
| Dec 1, 2025 | 16.02 | 16.27 | 15.96 | 15.96 | 15.96 | 0.95% | 196,101 |
| Nov 28, 2025 | 16.06 | 16.29 | 15.81 | 15.81 | 15.81 | -0.94% | 36,969 |
| Nov 27, 2025 | 16.09 | 16.09 | 15.96 | 15.96 | 15.96 | 0.44% | 50,260 |
| Nov 26, 2025 | 15.81 | 15.93 | 15.81 | 15.89 | 15.89 | 0.57% | 45,872 |
| Nov 25, 2025 | 15.80 | 15.83 | 15.78 | 15.80 | 15.80 | - | 45,778 |
| Nov 24, 2025 | 15.80 | 15.90 | 15.61 | 15.80 | 15.80 | 1.15% | 40,163 |
| Nov 21, 2025 | 15.55 | 15.66 | 15.55 | 15.62 | 15.62 | -0.32% | 105,656 |
| Nov 20, 2025 | 15.60 | 15.94 | 15.56 | 15.67 | 15.67 | -0.51% | 95,318 |
| Nov 19, 2025 | 15.60 | 15.80 | 15.60 | 15.75 | 15.75 | 0.13% | 69,533 |
| Nov 18, 2025 | 15.78 | 15.78 | 15.70 | 15.73 | 15.73 | -0.57% | 44,761 |
| Nov 17, 2025 | 16.00 | 16.00 | 15.76 | 15.82 | 15.82 | 0.19% | 52,651 |
| Nov 14, 2025 | 16.00 | 16.00 | 15.77 | 15.79 | 15.79 | -0.75% | 22,794 |
| Nov 13, 2025 | 16.00 | 16.00 | 15.89 | 15.91 | 15.91 | -0.75% | 37,235 |
| Nov 12, 2025 | 15.89 | 16.05 | 15.89 | 16.03 | 16.03 | 0.94% | 33,196 |
| Nov 11, 2025 | 15.93 | 15.99 | 15.88 | 15.88 | 15.88 | -0.31% | 60,398 |
| Nov 10, 2025 | 15.90 | 15.99 | 15.90 | 15.93 | 15.93 | 1.01% | 49,212 |
| Nov 7, 2025 | 15.79 | 15.81 | 15.75 | 15.77 | 15.77 | -0.13% | 69,820 |
| Nov 6, 2025 | 15.75 | 15.88 | 15.47 | 15.79 | 15.79 | -0.06% | 194,263 |
| Nov 5, 2025 | 15.51 | 16.20 | 15.46 | 15.80 | 15.80 | 0.83% | 102,182 |
| Nov 4, 2025 | 15.63 | 15.76 | 15.52 | 15.67 | 15.67 | 0.90% | 46,422 |
| Nov 3, 2025 | 15.58 | 15.81 | 15.50 | 15.53 | 15.53 | -0.70% | 55,713 |
| Oct 31, 2025 | 15.75 | 15.75 | 15.64 | 15.64 | 15.64 | -0.06% | 43,141 |
| Oct 30, 2025 | 15.72 | 15.76 | 15.65 | 15.65 | 15.65 | -1.88% | 61,134 |
| Oct 29, 2025 | 16.10 | 16.10 | 15.81 | 15.95 | 15.95 | -1.54% | 43,231 |
| Oct 28, 2025 | 16.17 | 16.24 | 16.17 | 16.20 | 16.20 | -0.25% | 75,552 |
| Oct 27, 2025 | 16.20 | 16.25 | 16.04 | 16.24 | 16.24 | 0.74% | 37,042 |
| Oct 24, 2025 | 16.21 | 16.21 | 16.12 | 16.12 | 16.12 | -0.25% | 54,086 |
| Oct 23, 2025 | 15.99 | 16.20 | 15.85 | 16.16 | 16.16 | 0.81% | 41,641 |
| Oct 22, 2025 | 16.08 | 16.09 | 16.03 | 16.03 | 16.03 | -0.56% | 63,934 |
| Oct 21, 2025 | 16.03 | 16.29 | 16.03 | 16.12 | 16.12 | 1.00% | 60,591 |
| Oct 20, 2025 | 15.70 | 16.00 | 15.66 | 15.96 | 15.96 | 0.95% | 53,552 |
| Oct 17, 2025 | 16.00 | 16.00 | 15.79 | 15.81 | 15.81 | -0.38% | 38,698 |
| Oct 16, 2025 | 15.90 | 15.92 | 15.84 | 15.87 | 15.87 | 0.57% | 53,802 |
| Oct 15, 2025 | 15.68 | 15.78 | 15.68 | 15.78 | 15.78 | 1.94% | 68,130 |
| Oct 14, 2025 | 15.50 | 15.81 | 15.41 | 15.48 | 15.48 | -0.13% | 50,529 |
| Oct 13, 2025 | 15.55 | 15.57 | 15.47 | 15.50 | 15.50 | -0.58% | 72,496 |
| Oct 10, 2025 | 15.57 | 15.80 | 15.52 | 15.59 | 15.59 | -0.32% | 35,637 |
| Oct 9, 2025 | 15.71 | 15.85 | 15.64 | 15.64 | 15.64 | -0.70% | 104,462 |
| Oct 8, 2025 | 15.88 | 15.88 | 15.74 | 15.75 | 15.75 | -0.51% | 51,651 |
| Oct 7, 2025 | 15.84 | 15.84 | 15.64 | 15.83 | 15.83 | -0.63% | 48,083 |
| Oct 6, 2025 | 15.85 | 15.96 | 15.85 | 15.93 | 15.93 | 0.57% | 36,586 |
| Oct 3, 2025 | 15.82 | 15.90 | 15.81 | 15.84 | 15.84 | -0.38% | 64,604 |
| Oct 2, 2025 | 15.96 | 16.04 | 15.89 | 15.90 | 15.90 | 0.32% | 66,824 |
| Oct 1, 2025 | 15.80 | 16.00 | 15.80 | 15.85 | 15.85 | -0.81% | 101,067 |
| Sep 30, 2025 | 15.98 | 15.99 | 15.92 | 15.98 | 15.79 | - | 60,488 |
| Sep 29, 2025 | 15.86 | 16.02 | 15.86 | 15.98 | 15.79 | 1.01% | 45,141 |