Vaneck Australian Rmbs ETF (ASX:RMBS)
Australia · Delayed Price · Currency is AUD 25.12
0.00 (0.00%)
Last updated: Dec 29, 2025, 10:00 AM AEST
ASX:RMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | 4,929 |
| Dec 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | 696 |
| Dec 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.04% | 182 |
| Dec 22, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - | 8,756 |
| Dec 19, 2025 | 25.07 | 25.11 | 25.07 | 25.11 | 25.11 | 0.04% | 801 |
| Dec 18, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | 0.12% | 292 |
| Dec 17, 2025 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | -0.12% | 10,006 |
| Dec 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% | 1,461 |
| Dec 15, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - | 5,050 |
| Dec 12, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - | 2,505 |
| Dec 11, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% | 1,427 |
| Dec 10, 2025 | 25.08 | 25.09 | 25.08 | 25.08 | 25.08 | 0.04% | 19,308 |
| Dec 9, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - | 6,443 |
| Dec 8, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% | 2,141 |
| Dec 5, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 25.06 | - | 4,190 |
| Dec 4, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - | 2,044 |
| Dec 3, 2025 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 0.04% | 2,446 |
| Dec 2, 2025 | 25.03 | 25.05 | 25.03 | 25.05 | 25.05 | 0.08% | 3,239 |
| Dec 1, 2025 | 25.05 | 25.05 | 25.03 | 25.03 | 25.03 | -0.44% | 4,094 |
| Nov 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | - | 400 |
| Nov 27, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 25.04 | 0.04% | 2,047 |
| Nov 26, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | - | 4,958 |
| Nov 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | 0.08% | 1,886 |
| Nov 24, 2025 | 25.11 | 25.13 | 25.11 | 25.11 | 25.01 | -0.04% | 2,101 |
| Nov 21, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | - | 146 |
| Nov 20, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.02 | 0.08% | 5,817 |
| Nov 19, 2025 | 25.11 | 25.11 | 25.09 | 25.10 | 25.00 | -0.04% | 16,634 |
| Nov 18, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 25.01 | 0.04% | 15,092 |
| Nov 17, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.00 | - | 8,905 |
| Nov 14, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | - | 8,029 |
| Nov 13, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 0.12% | 4,000 |
| Nov 12, 2025 | 25.09 | 25.10 | 25.07 | 25.07 | 24.97 | -0.08% | 47,544 |
| Nov 11, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | 0.04% | 5,884 |
| Nov 10, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | 24.98 | - | 5,312 |
| Nov 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | 0.04% | 6,937 |
| Nov 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | - | 4,800 |
| Nov 5, 2025 | 25.07 | 25.07 | 25.05 | 25.07 | 24.97 | - | 14,917 |
| Nov 4, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | - | 594 |
| Nov 3, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | 24.97 | -0.36% | 18,851 |
| Oct 31, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | 0.04% | 40 |
| Oct 30, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.95 | 0.08% | 102 |
| Oct 29, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 24.93 | -0.08% | 12,472 |
| Oct 28, 2025 | 25.13 | 25.15 | 25.13 | 25.15 | 24.95 | 0.04% | 8,277 |
| Oct 27, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.94 | - | 14,573 |
| Oct 24, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.94 | 0.04% | 1,981 |
| Oct 23, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | - | 417 |
| Oct 22, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | 0.04% | 3,064 |
| Oct 21, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | 0.04% | 215 |
| Oct 20, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 24.91 | 0.12% | 6,374 |
| Oct 17, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 24.88 | -0.08% | 1,014 |