Vaneck Uranium And Energy Innovation ETF (ASX:URAN)
Australia · Delayed Price · Currency is AUD 14.79
-0.17 (-1.14%)
At close: Jul 28, 2026
ASX:URAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 14.89 | 14.89 | 14.77 | 14.77 | 14.77 | -1.27% | 2,773 |
| Jul 27, 2026 | 15.11 | 15.27 | 14.82 | 14.96 | 14.96 | -1.25% | 2,095 |
| Jul 24, 2026 | 15.17 | 15.19 | 15.11 | 15.15 | 15.15 | -0.66% | 1,999 |
| Jul 23, 2026 | 16.00 | 16.00 | 15.20 | 15.25 | 15.25 | 0.93% | 1,057 |
| Jul 22, 2026 | 14.80 | 15.17 | 14.80 | 15.11 | 15.11 | 4.14% | 734 |
| Jul 21, 2026 | 14.39 | 14.61 | 14.33 | 14.51 | 14.51 | 2.33% | 2,613 |
| Jul 20, 2026 | 14.68 | 14.68 | 14.16 | 14.18 | 14.18 | -0.42% | 1,744 |
| Jul 17, 2026 | 15.06 | 15.06 | 14.10 | 14.24 | 14.24 | -6.68% | 5,891 |
| Jul 16, 2026 | 15.33 | 15.33 | 15.10 | 15.26 | 15.26 | -0.46% | 6,474 |
| Jul 15, 2026 | 15.20 | 15.33 | 15.20 | 15.33 | 15.33 | 0.86% | 4,460 |
| Jul 14, 2026 | 15.50 | 15.50 | 15.04 | 15.20 | 15.20 | -2.38% | 9,069 |
| Jul 13, 2026 | 16.00 | 16.00 | 15.57 | 15.57 | 15.57 | -1.02% | 3,574 |
| Jul 10, 2026 | 15.84 | 15.84 | 15.73 | 15.73 | 15.73 | 1.09% | 757 |
| Jul 9, 2026 | 15.65 | 15.68 | 15.51 | 15.56 | 15.56 | -0.26% | 738 |
| Jul 8, 2026 | 15.79 | 15.79 | 15.57 | 15.60 | 15.60 | -4.29% | 5,958 |
| Jul 7, 2026 | 16.99 | 16.99 | 16.30 | 16.30 | 16.30 | -0.73% | 2,131 |
| Jul 6, 2026 | 16.00 | 16.45 | 16.00 | 16.42 | 16.42 | 0.92% | 1,458 |
| Jul 3, 2026 | 16.20 | 16.27 | 16.10 | 16.27 | 16.27 | 0.43% | 9,182 |
| Jul 2, 2026 | 16.00 | 16.94 | 15.30 | 16.20 | 16.20 | -0.43% | 481 |
| Jul 1, 2026 | 16.35 | 16.35 | 16.27 | 16.27 | 16.27 | -0.61% | 77 |
| Jun 30, 2026 | 16.37 | 16.50 | 16.30 | 16.39 | 16.37 | -0.06% | 1,980 |
| Jun 29, 2026 | 16.13 | 16.45 | 16.13 | 16.40 | 16.38 | 1.67% | 7,716 |
| Jun 26, 2026 | 16.95 | 16.95 | 16.13 | 16.13 | 16.11 | -4.10% | 7,597 |
| Jun 25, 2026 | 17.13 | 17.13 | 16.82 | 16.82 | 16.80 | -1.92% | 3,836 |
| Jun 24, 2026 | 16.99 | 17.27 | 16.99 | 17.15 | 17.13 | 1.48% | 1,765 |
| Jun 23, 2026 | 17.33 | 17.33 | 16.90 | 16.90 | 16.88 | -2.59% | 4,972 |
| Jun 22, 2026 | 17.40 | 17.40 | 17.25 | 17.35 | 17.33 | 1.58% | 1,025 |
| Jun 19, 2026 | 17.36 | 17.47 | 17.08 | 17.08 | 17.06 | -1.33% | 2,245 |
| Jun 18, 2026 | 17.25 | 17.31 | 17.20 | 17.31 | 17.29 | 0.06% | 2,330 |
| Jun 17, 2026 | 17.30 | 17.49 | 17.13 | 17.30 | 17.28 | -0.03% | 7,399 |
| Jun 16, 2026 | 17.31 | 17.37 | 17.26 | 17.31 | 17.28 | 1.14% | 1,822 |
| Jun 15, 2026 | 16.93 | 17.12 | 16.93 | 17.11 | 17.09 | 4.52% | 4,172 |
| Jun 12, 2026 | 16.49 | 16.49 | 16.25 | 16.37 | 16.35 | 3.61% | 3,407 |
| Jun 11, 2026 | 16.01 | 16.01 | 15.50 | 15.80 | 15.78 | -1.92% | 6,273 |
| Jun 10, 2026 | 16.82 | 16.82 | 16.11 | 16.11 | 16.09 | -4.33% | 15,163 |
| Jun 9, 2026 | 17.62 | 17.62 | 16.55 | 16.84 | 16.82 | -4.43% | 6,325 |
| Jun 5, 2026 | 18.00 | 18.00 | 17.62 | 17.62 | 17.60 | -2.44% | 16,550 |
| Jun 4, 2026 | 18.55 | 18.55 | 17.66 | 18.06 | 18.04 | -2.59% | 2,107 |
| Jun 3, 2026 | 18.59 | 18.59 | 18.20 | 18.54 | 18.52 | 6.25% | 4,906 |
| Jun 2, 2026 | 17.58 | 17.58 | 17.45 | 17.45 | 17.43 | -2.13% | 100 |
| Jun 1, 2026 | 17.72 | 17.84 | 17.72 | 17.83 | 17.81 | 0.85% | 2,929 |
| May 29, 2026 | 17.00 | 17.68 | 17.00 | 17.68 | 17.66 | 1.43% | 100 |
| May 28, 2026 | 17.69 | 17.69 | 17.24 | 17.43 | 17.41 | -1.41% | 1,722 |
| May 27, 2026 | 17.70 | 17.70 | 17.68 | 17.68 | 17.66 | 0.28% | 3,179 |
| May 26, 2026 | 17.64 | 17.64 | 17.58 | 17.63 | 17.61 | -0.06% | 1,066 |
| May 25, 2026 | 17.46 | 17.77 | 17.46 | 17.64 | 17.62 | 1.09% | 2,362 |
| May 22, 2026 | 17.49 | 17.49 | 17.32 | 17.45 | 17.43 | 2.17% | 1,297 |
| May 21, 2026 | 16.63 | 17.14 | 16.63 | 17.08 | 17.06 | 3.89% | 851 |
| May 20, 2026 | 16.84 | 16.84 | 16.39 | 16.44 | 16.42 | -2.32% | 8,993 |
| May 19, 2026 | 18.41 | 18.41 | 16.77 | 16.83 | 16.81 | -2.21% | 8,184 |