Vaneck Uranium And Energy Innovation ETF (ASX:URAN)
Australia · Delayed Price · Currency is AUD 17.17
-0.25 (-1.44%)
At close: Dec 30, 2025
ASX:URAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 17.15 | 17.15 | 17.02 | 17.06 | 17.06 | -0.64% | 396 |
| Dec 30, 2025 | 17.80 | 17.80 | 17.17 | 17.17 | 17.17 | -1.44% | 117 |
| Dec 29, 2025 | 17.41 | 17.42 | 17.05 | 17.42 | 17.42 | -0.46% | 1,434 |
| Dec 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 60 |
| Dec 23, 2025 | 17.50 | 17.50 | 17.41 | 17.50 | 17.50 | -0.62% | 14,428 |
| Dec 22, 2025 | 17.59 | 17.61 | 17.59 | 17.61 | 17.61 | 4.26% | 201 |
| Dec 19, 2025 | 16.64 | 16.91 | 16.64 | 16.89 | 16.89 | 2.99% | 1,445 |
| Dec 18, 2025 | 16.85 | 16.85 | 16.40 | 16.40 | 16.40 | -3.81% | 1,483 |
| Dec 17, 2025 | 18.10 | 18.10 | 16.86 | 17.05 | 17.05 | 0.77% | 11,115 |
| Dec 16, 2025 | 17.56 | 17.56 | 16.79 | 16.92 | 16.92 | -3.86% | 9,653 |
| Dec 15, 2025 | 18.42 | 18.42 | 17.48 | 17.60 | 17.60 | -5.53% | 3,768 |
| Dec 12, 2025 | 18.20 | 18.68 | 18.20 | 18.63 | 18.63 | 3.90% | 4,247 |
| Dec 11, 2025 | 18.40 | 18.40 | 17.76 | 17.93 | 17.93 | -1.38% | 2,657 |
| Dec 10, 2025 | 18.44 | 18.46 | 18.18 | 18.18 | 18.18 | -1.20% | 1,863 |
| Dec 9, 2025 | 18.40 | 18.47 | 18.22 | 18.40 | 18.40 | -0.81% | 10,501 |
| Dec 8, 2025 | 18.46 | 18.55 | 18.23 | 18.55 | 18.55 | -2.06% | 3,169 |
| Dec 5, 2025 | 18.37 | 18.94 | 18.37 | 18.94 | 18.94 | 5.40% | 11,305 |
| Dec 4, 2025 | 18.10 | 18.10 | 17.77 | 17.97 | 17.97 | 1.30% | 3,501 |
| Dec 3, 2025 | 17.48 | 17.75 | 17.48 | 17.74 | 17.74 | 3.20% | 11,349 |
| Dec 2, 2025 | 17.23 | 17.23 | 17.04 | 17.19 | 17.19 | -0.23% | 18,788 |
| Dec 1, 2025 | 17.45 | 17.61 | 17.05 | 17.23 | 17.23 | -0.98% | 3,392 |
| Nov 28, 2025 | 17.44 | 17.60 | 17.32 | 17.40 | 17.40 | -0.23% | 4,414 |
| Nov 27, 2025 | 17.50 | 17.51 | 17.34 | 17.44 | 17.44 | -0.34% | 15,013 |
| Nov 26, 2025 | 17.36 | 17.61 | 17.15 | 17.50 | 17.50 | 1.39% | 14,283 |
| Nov 25, 2025 | 16.99 | 17.26 | 16.98 | 17.26 | 17.26 | 3.04% | 16,964 |
| Nov 24, 2025 | 17.03 | 17.03 | 16.66 | 16.75 | 16.75 | 0.30% | 1,704 |
| Nov 21, 2025 | 17.65 | 17.65 | 16.66 | 16.70 | 16.70 | -9.63% | 19,824 |
| Nov 20, 2025 | 18.59 | 18.59 | 18.29 | 18.48 | 18.48 | 6.45% | 11,017 |
| Nov 19, 2025 | 16.98 | 17.46 | 16.98 | 17.36 | 17.36 | 2.30% | 4,722 |
| Nov 18, 2025 | 17.95 | 17.95 | 16.95 | 16.97 | 16.97 | -5.20% | 46,063 |
| Nov 17, 2025 | 18.23 | 18.23 | 17.79 | 17.90 | 17.90 | 0.22% | 14,774 |
| Nov 14, 2025 | 18.55 | 18.60 | 17.86 | 17.86 | 17.86 | -4.13% | 12,616 |
| Nov 13, 2025 | 18.68 | 18.78 | 18.55 | 18.63 | 18.63 | 0.70% | 3,599 |
| Nov 12, 2025 | 19.10 | 19.10 | 18.41 | 18.50 | 18.50 | -3.34% | 16,722 |
| Nov 11, 2025 | 19.55 | 19.55 | 19.06 | 19.14 | 19.14 | -1.85% | 3,534 |
| Nov 10, 2025 | 19.30 | 19.57 | 19.15 | 19.50 | 19.50 | 4.56% | 20,769 |
| Nov 7, 2025 | 18.95 | 19.53 | 18.49 | 18.65 | 18.65 | -5.81% | 32,119 |
| Nov 6, 2025 | 19.61 | 19.95 | 19.60 | 19.80 | 19.80 | 1.69% | 13,892 |
| Nov 5, 2025 | 19.97 | 19.98 | 19.18 | 19.47 | 19.47 | -4.09% | 18,785 |
| Nov 4, 2025 | 20.80 | 21.03 | 20.30 | 20.30 | 20.30 | -5.14% | 28,138 |
| Nov 3, 2025 | 22.29 | 22.38 | 21.37 | 21.40 | 21.40 | -2.42% | 48,742 |
| Oct 31, 2025 | 22.00 | 22.00 | 21.65 | 21.93 | 21.93 | 1.43% | 58,814 |