Skip to main content
logo
Vaneck Uranium And Energy Innovation ETF (ASX:URAN)
Australia flag Australia · Delayed Price · Currency is AUD
18.60
+0.25 (1.36%)
At close: Apr 21, 2026

ASX:URAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202618.7218.7218.5618.6018.601.36%313
Apr 20, 202618.7518.7518.3518.3518.35-0.05%1,702
Apr 17, 202618.4618.4618.3118.3618.36-0.33%7,658
Apr 16, 202618.4518.4518.4218.4218.422.91%367
Apr 15, 202617.9918.0117.8917.9017.900.51%5,244
Apr 14, 202617.7117.8717.7117.8117.812.65%1,830
Apr 13, 202617.5917.6017.3117.3517.35-1.36%1,607
Apr 10, 202617.9717.9717.5817.5917.59-1.12%1,094
Apr 9, 202617.8817.9117.7317.7917.79-0.50%5,343
Apr 8, 202617.8517.8817.8117.8817.882.64%1,881
Apr 7, 202617.8817.8817.3017.4217.420.11%4,357
Apr 2, 202617.4017.4017.4017.4017.40-0.63%157
Apr 1, 202617.4917.6217.4717.5117.514.16%2,253
Mar 31, 202616.6716.9216.4816.8116.81-1.29%5,254
Mar 30, 202616.6617.0316.6317.0317.03-1.28%1,707
Mar 27, 202617.5417.5417.1017.2517.25-1.65%261
Mar 26, 202617.8517.8517.5417.5417.54-0.45%657
Mar 25, 202617.5717.6317.5717.6217.624.01%98
Mar 24, 202617.3417.3416.8916.9416.943.17%759
Mar 23, 202617.3217.3216.4016.4216.42-5.20%1,632
Mar 20, 202617.6617.6617.1917.3217.32-1.93%2,826
Mar 19, 202617.9717.9717.5017.6617.66-1.78%8,989
Mar 18, 202617.8517.9817.8117.9817.982.10%955
Mar 17, 202617.7817.8417.6017.6117.61-0.84%3,501
Mar 16, 202619.4319.4317.7017.7617.76-2.20%2,867
Mar 13, 202617.9018.1617.8718.1618.163.18%7,437
Mar 12, 202618.3818.7617.6017.6017.60-4.35%2,170
Mar 11, 202618.3518.4618.3518.4018.401.04%258
Mar 10, 202618.2118.2118.1618.2118.216.12%491
Mar 9, 202618.1818.1816.9117.1617.16-6.84%12,322
Mar 6, 202618.0118.4218.0018.4218.42-1.60%7,397
Mar 5, 202619.5919.5918.7218.7218.720.75%16,324
Mar 4, 202619.5019.5018.4518.5818.58-4.42%2,162
Mar 3, 202619.5120.0519.4419.4419.441.20%4,615
Mar 2, 202619.5519.5519.2119.2119.21-2.68%4,005
Feb 27, 202619.6319.7419.6019.7419.740.46%15,793
Feb 26, 202619.6619.6819.5519.6519.65-0.30%17,094
Feb 25, 202619.7619.7619.7019.7119.712.60%2,696
Feb 24, 202619.5019.5019.2119.2119.21-1.49%1,279
Feb 23, 202619.8519.8519.5019.5019.50-1.66%3,222
Feb 20, 202619.8019.8319.4919.8319.832.37%801
Feb 19, 202618.9519.3718.9519.3719.372.43%149
Feb 18, 202619.0019.0018.8818.9118.911.12%947
Feb 17, 202618.7018.7118.7018.7018.70-0.95%1,408
Feb 16, 202619.0019.0018.7618.8818.880.11%1,035
Feb 13, 202620.0020.0018.8518.8618.86-4.70%8,204
Feb 12, 202619.8019.8019.5019.7919.79-1.44%3,824
Feb 11, 202620.1020.1019.9820.0820.08-0.59%2,531
Feb 10, 202619.9120.2019.8920.2020.203.91%4,075
Feb 9, 202619.4519.7119.4019.4419.445.42%2,021