Vaneck Uranium And Energy Innovation ETF (ASX:URAN)
Australia · Delayed Price · Currency is AUD 16.11
+0.09 (0.56%)
Last updated: Sep 1, 2026, 11:16 AM AEST
ASX:URAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 16.64 | 16.64 | 15.90 | 16.02 | 16.02 | -3.73% | 14,114 |
| Aug 28, 2026 | 16.40 | 16.80 | 16.40 | 16.64 | 16.64 | - | 3,546 |
| Aug 27, 2026 | 16.80 | 16.80 | 16.62 | 16.64 | 16.64 | -0.72% | 2,837 |
| Aug 26, 2026 | 16.81 | 16.84 | 16.74 | 16.76 | 16.76 | 2.76% | 7,962 |
| Aug 25, 2026 | 16.25 | 16.31 | 16.16 | 16.31 | 16.31 | 0.37% | 758 |
| Aug 24, 2026 | 16.31 | 16.34 | 16.20 | 16.25 | 16.25 | 3.24% | 8,755 |
| Aug 21, 2026 | 16.15 | 16.15 | 15.73 | 15.74 | 15.74 | -2.60% | 1,589 |
| Aug 20, 2026 | 16.09 | 16.16 | 16.09 | 16.16 | 16.16 | 2.60% | 116 |
| Aug 19, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -3.73% | 402 |
| Aug 18, 2026 | 16.49 | 16.49 | 16.36 | 16.36 | 16.36 | -0.18% | 7,847 |
| Aug 17, 2026 | 16.45 | 16.45 | 16.38 | 16.39 | 16.39 | -1.09% | 10,528 |
| Aug 14, 2026 | 16.58 | 16.58 | 16.57 | 16.57 | 16.57 | -0.06% | 45 |
| Aug 13, 2026 | 16.47 | 16.58 | 16.47 | 16.58 | 16.58 | 0.85% | 6,501 |
| Aug 12, 2026 | 16.41 | 16.48 | 16.41 | 16.44 | 16.44 | 0.80% | 1,184 |
| Aug 11, 2026 | 16.39 | 16.39 | 16.25 | 16.31 | 16.31 | -0.49% | 321 |
| Aug 10, 2026 | 15.97 | 16.42 | 15.97 | 16.39 | 16.39 | 2.63% | 13,947 |
| Aug 7, 2026 | 15.86 | 15.98 | 15.86 | 15.97 | 15.97 | 0.95% | 2,640 |
| Aug 6, 2026 | 15.79 | 15.82 | 15.65 | 15.82 | 15.82 | -0.82% | 6,612 |
| Aug 5, 2026 | 15.74 | 15.99 | 15.74 | 15.95 | 15.95 | 2.05% | 3,917 |
| Aug 4, 2026 | 15.05 | 15.74 | 15.05 | 15.63 | 15.63 | 3.85% | 1,791 |
| Aug 3, 2026 | 15.00 | 15.05 | 14.87 | 15.05 | 15.05 | 0.33% | 261 |
| Jul 31, 2026 | 14.40 | 15.31 | 14.40 | 15.00 | 15.00 | 4.75% | 5,684 |
| Jul 30, 2026 | 14.36 | 14.43 | 14.25 | 14.32 | 14.32 | -1.31% | 3,220 |
| Jul 29, 2026 | 14.48 | 14.52 | 14.40 | 14.51 | 14.51 | -1.76% | 10,071 |
| 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 |