Skip to main content
logo
Vaneck Uranium And Energy Innovation ETF (ASX:URAN)
Australia flag Australia · Delayed Price · Currency is AUD
15.70
+0.13 (0.83%)
Last updated: Sep 23, 2026, 12:16 PM AEST

ASX:URAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202615.7515.7515.7015.70-0.83%169
Sep 22, 202615.6115.6115.5715.5715.575.35%258
Sep 21, 202615.3115.3114.7814.7814.78-3.84%100
Sep 18, 202615.3115.3715.2615.3715.371.79%1,822
Sep 17, 202614.9715.2614.9715.1015.100.87%2,413
Sep 16, 202614.9714.9714.9714.9714.97-541
Sep 15, 202615.0115.0114.9514.9714.97-1.77%3,866
Sep 14, 202615.8915.8915.2015.2415.24-3.12%1,916
Sep 11, 202615.9815.9815.6315.7315.73-2.36%15,653
Sep 10, 202616.5816.5816.0716.1116.11-1.77%1,830
Sep 9, 202616.1616.4016.1616.4016.401.49%724
Sep 8, 202616.1016.1716.1016.1616.161.16%368
Sep 4, 202615.8816.0015.8815.9815.981.11%1,291
Sep 3, 202615.3515.8015.3515.8015.801.94%2,212
Sep 2, 202616.0216.0215.5015.5015.50-3.73%426
Sep 1, 202616.1016.1216.0816.1016.100.50%3,031
Aug 31, 202616.6416.6415.9016.0216.02-3.73%14,114
Aug 28, 202616.4016.8016.4016.6416.64-3,546
Aug 27, 202616.8016.8016.6216.6416.64-0.72%2,837
Aug 26, 202616.8116.8416.7416.7616.762.76%7,962
Aug 25, 202616.2516.3116.1616.3116.310.37%758
Aug 24, 202616.3116.3416.2016.2516.253.24%8,755
Aug 21, 202616.1516.1515.7315.7415.74-2.60%1,589
Aug 20, 202616.0916.1616.0916.1616.162.60%116
Aug 19, 202616.0016.0015.7515.7515.75-3.73%402
Aug 18, 202616.4916.4916.3616.3616.36-0.18%7,847
Aug 17, 202616.4516.4516.3816.3916.39-1.09%10,528
Aug 14, 202616.5816.5816.5716.5716.57-0.06%45
Aug 13, 202616.4716.5816.4716.5816.580.85%6,501
Aug 12, 202616.4116.4816.4116.4416.440.80%1,184
Aug 11, 202616.3916.3916.2516.3116.31-0.49%321
Aug 10, 202615.9716.4215.9716.3916.392.63%13,947
Aug 7, 202615.8615.9815.8615.9715.970.95%2,640
Aug 6, 202615.7915.8215.6515.8215.82-0.82%6,612
Aug 5, 202615.7415.9915.7415.9515.952.05%3,917
Aug 4, 202615.0515.7415.0515.6315.633.85%1,791
Aug 3, 202615.0015.0514.8715.0515.050.33%261
Jul 31, 202614.4015.3114.4015.0015.004.75%5,684
Jul 30, 202614.3614.4314.2514.3214.32-1.31%3,220
Jul 29, 202614.4814.5214.4014.5114.51-1.76%10,071
Jul 28, 202614.8914.8914.7714.7714.77-1.27%2,773
Jul 27, 202615.1115.2714.8214.9614.96-1.25%2,095
Jul 24, 202615.1715.1915.1115.1515.15-0.66%1,999
Jul 23, 202616.0016.0015.2015.2515.250.93%1,057
Jul 22, 202614.8015.1714.8015.1115.114.14%734
Jul 21, 202614.3914.6114.3314.5114.512.33%2,613
Jul 20, 202614.6814.6814.1614.1814.18-0.42%1,744
Jul 17, 202615.0615.0614.1014.2414.24-6.68%5,891
Jul 16, 202615.3315.3315.1015.2615.26-0.46%6,474
Jul 15, 202615.2015.3315.2015.3315.330.86%4,460