VanEck Vectors Morningstar Australian Moat Income ETF (ASX:DVDY)
Australia
· Delayed Price · Currency is AUD 20.31
-0.69 (-3.29%)
At close: Mar 9, 2026
ASX:DVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.28 | 20.31 | 20.20 | 20.31 | 20.31 | -3.29% | 53 |
| Mar 6, 2026 | 20.94 | 21.00 | 20.94 | 21.00 | 21.00 | 0.67% | 347 |
| Mar 5, 2026 | 20.89 | 20.89 | 20.83 | 20.86 | 20.86 | 0.72% | 9,970 |
| Mar 4, 2026 | 21.03 | 21.03 | 20.70 | 20.71 | 20.71 | -1.80% | 2,092 |
| Mar 3, 2026 | 21.36 | 21.38 | 21.09 | 21.09 | 21.09 | -1.72% | 3,043 |
| Mar 2, 2026 | 21.39 | 21.46 | 21.21 | 21.46 | 21.46 | -0.23% | 604 |
| Feb 27, 2026 | 21.44 | 21.51 | 21.44 | 21.51 | 21.51 | 0.66% | 952 |
| Feb 26, 2026 | 21.35 | 21.37 | 21.30 | 21.37 | 21.37 | 1.18% | 1,037 |
| Feb 25, 2026 | 21.07 | 21.12 | 21.01 | 21.12 | 21.12 | 1.39% | 268 |
| Feb 24, 2026 | 21.00 | 21.00 | 20.83 | 20.83 | 20.83 | -1.28% | 3,054 |
| Feb 23, 2026 | 21.25 | 21.25 | 21.10 | 21.10 | 21.10 | -0.94% | 1,416 |
| Feb 20, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 162 |
| Feb 19, 2026 | 21.35 | 21.40 | 21.35 | 21.40 | 21.40 | 0.75% | 629 |
| Feb 18, 2026 | 21.06 | 21.25 | 21.06 | 21.24 | 21.24 | 0.90% | 140 |
| Feb 17, 2026 | 21.06 | 21.07 | 21.00 | 21.05 | 21.05 | -0.33% | 360 |
| Feb 16, 2026 | 21.02 | 21.12 | 21.02 | 21.12 | 21.12 | 0.72% | 347 |
| Feb 13, 2026 | 21.02 | 21.02 | 20.97 | 20.97 | 20.97 | -1.64% | 4,886 |
| Feb 12, 2026 | 21.35 | 21.35 | 21.32 | 21.32 | 21.32 | -0.14% | 3 |
| Feb 10, 2026 | 21.29 | 21.35 | 21.29 | 21.35 | 21.35 | 0.66% | 2,459 |
| Feb 9, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.73% | 1 |
| Feb 6, 2026 | 20.98 | 21.01 | 20.85 | 20.85 | 20.85 | -2.30% | 769 |
| Feb 5, 2026 | 21.38 | 21.38 | 21.34 | 21.34 | 21.34 | 0.33% | 3,311 |
| Feb 4, 2026 | 21.44 | 21.44 | 21.19 | 21.27 | 21.27 | -0.98% | 28 |
| Feb 3, 2026 | 21.54 | 21.54 | 21.48 | 21.48 | 21.48 | 0.56% | 593 |
| Feb 2, 2026 | 21.57 | 21.57 | 21.36 | 21.36 | 21.36 | -1.07% | 200 |
| Jan 30, 2026 | 21.66 | 21.68 | 21.57 | 21.59 | 21.59 | - | 2,581 |
| Jan 29, 2026 | 21.86 | 21.86 | 21.56 | 21.59 | 21.59 | -0.60% | 976 |
| Jan 28, 2026 | 21.82 | 21.82 | 21.72 | 21.72 | 21.72 | -1.00% | 2,198 |
| Jan 27, 2026 | 21.63 | 21.95 | 21.63 | 21.94 | 21.94 | 1.29% | 4,016 |
| Jan 23, 2026 | 21.73 | 21.73 | 21.66 | 21.66 | 21.66 | 0.56% | 4,620 |
| Jan 21, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.97% | 572 |
| Jan 20, 2026 | 21.82 | 21.82 | 21.68 | 21.75 | 21.75 | -0.73% | 1,703 |
| Jan 19, 2026 | 22.00 | 22.00 | 21.88 | 21.91 | 21.91 | 0.41% | 876 |
| Jan 16, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.28% | 25 |
| Jan 15, 2026 | 21.81 | 21.81 | 21.74 | 21.76 | 21.76 | -0.27% | 657 |
| Jan 14, 2026 | 21.94 | 21.94 | 21.79 | 21.82 | 21.82 | -0.55% | 1,709 |
| Jan 13, 2026 | 21.93 | 22.00 | 21.93 | 21.94 | 21.94 | 0.78% | 1,614 |
| Jan 12, 2026 | 21.68 | 21.77 | 21.68 | 21.77 | 21.77 | 0.55% | 169 |
| Jan 9, 2026 | 21.63 | 21.69 | 21.63 | 21.65 | 21.65 | 0.09% | 10,006 |
| Jan 8, 2026 | 21.51 | 21.63 | 21.51 | 21.63 | 21.63 | 0.75% | 4,871 |
| Jan 7, 2026 | 21.42 | 21.47 | 21.42 | 21.47 | 21.47 | 0.23% | 402 |
| Jan 6, 2026 | 21.45 | 21.45 | 21.42 | 21.42 | 21.42 | -0.42% | 2 |
| Jan 5, 2026 | 21.71 | 21.71 | 21.49 | 21.51 | 21.51 | 0.05% | 667 |
| Jan 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.06% | 218 |
| Dec 31, 2025 | 21.83 | 21.83 | 21.73 | 21.73 | 21.53 | -0.64% | 102 |
| Dec 30, 2025 | 21.88 | 21.88 | 21.87 | 21.87 | 21.67 | 0.18% | 205 |
| Dec 29, 2025 | 22.00 | 22.00 | 21.83 | 21.83 | 21.63 | -0.09% | 407 |
| Dec 24, 2025 | 22.00 | 22.00 | 21.85 | 21.85 | 21.65 | - | 585 |
| Dec 23, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.65 | 0.09% | 80 |
| Dec 22, 2025 | 21.76 | 21.83 | 21.76 | 21.83 | 21.63 | 0.32% | 1,239 |
| Dec 19, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.56 | 0.79% | 40 |
| Dec 18, 2025 | 21.57 | 21.59 | 21.55 | 21.59 | 21.39 | 0.09% | 510 |
| Dec 17, 2025 | 21.55 | 21.57 | 21.55 | 21.57 | 21.37 | -0.37% | 306 |
| Dec 16, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.45 | -0.37% | 4 |
| Dec 15, 2025 | 21.74 | 21.74 | 21.73 | 21.73 | 21.53 | -0.05% | 183 |
| Dec 11, 2025 | 21.89 | 21.90 | 21.74 | 21.74 | 21.54 | -0.46% | 1,562 |
| Dec 10, 2025 | 22.00 | 22.00 | 21.84 | 21.84 | 21.64 | -0.68% | 2,216 |
| Dec 9, 2025 | 21.89 | 21.99 | 21.89 | 21.99 | 21.79 | 0.18% | 576 |
| Dec 8, 2025 | 21.88 | 21.95 | 21.87 | 21.95 | 21.75 | -0.05% | 481 |
| Dec 5, 2025 | 21.94 | 21.99 | 21.94 | 21.96 | 21.76 | -0.63% | 1,456 |
| Dec 4, 2025 | 22.06 | 22.10 | 22.06 | 22.10 | 21.90 | -0.32% | 1,305 |
| Dec 3, 2025 | 22.20 | 22.20 | 22.17 | 22.17 | 21.97 | -0.09% | 21 |
| Dec 2, 2025 | 22.17 | 22.19 | 22.17 | 22.19 | 21.99 | -0.09% | 5,002 |
| Dec 1, 2025 | 22.55 | 22.55 | 22.21 | 22.21 | 22.01 | -1.73% | 4,628 |
| Nov 28, 2025 | 22.55 | 22.63 | 22.51 | 22.60 | 22.39 | 0.40% | 9,157 |
| Nov 27, 2025 | 22.51 | 22.51 | 22.50 | 22.51 | 22.30 | 0.22% | 1,583 |
| Nov 26, 2025 | 22.54 | 22.54 | 22.46 | 22.46 | 22.25 | 0.58% | 4,579 |
| Nov 25, 2025 | 22.29 | 22.33 | 22.29 | 22.33 | 22.12 | -0.40% | 2,322 |
| Nov 24, 2025 | 22.24 | 22.42 | 22.24 | 22.42 | 22.21 | 2.09% | 22,530 |
| Nov 21, 2025 | 21.90 | 21.98 | 21.88 | 21.96 | 21.76 | -0.45% | 1,743 |
| Nov 20, 2025 | 21.90 | 22.06 | 21.90 | 22.06 | 21.86 | 1.01% | 11,254 |
| Nov 19, 2025 | 21.91 | 21.91 | 21.84 | 21.84 | 21.64 | -0.59% | 549 |
| Nov 18, 2025 | 22.10 | 22.11 | 21.97 | 21.97 | 21.77 | -0.36% | 5,863 |
| Nov 17, 2025 | 22.00 | 22.05 | 22.00 | 22.05 | 21.85 | -0.36% | 44 |
| Nov 14, 2025 | 22.15 | 22.15 | 22.13 | 22.13 | 21.93 | -0.49% | 1,045 |
| Nov 13, 2025 | 22.50 | 22.50 | 22.24 | 22.24 | 22.04 | -1.16% | 303 |
| Nov 12, 2025 | 22.48 | 22.54 | 22.48 | 22.50 | 22.29 | -0.44% | 7,206 |
| Nov 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.39 | 0.71% | 222 |
| Nov 10, 2025 | 22.45 | 22.45 | 22.44 | 22.44 | 22.23 | 0.13% | 30,047 |
| Nov 7, 2025 | 22.60 | 22.60 | 22.41 | 22.41 | 22.20 | 0.04% | 10,742 |
| Nov 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.19 | 0.67% | 4,500 |
| Nov 5, 2025 | 22.38 | 22.38 | 22.25 | 22.25 | 22.05 | -0.22% | 1,231 |
| Nov 4, 2025 | 22.55 | 22.55 | 22.30 | 22.30 | 22.09 | -1.98% | 2,534 |
| Oct 31, 2025 | 22.85 | 22.85 | 22.75 | 22.75 | 22.54 | -0.18% | 1,867 |
| Oct 30, 2025 | 22.79 | 22.80 | 22.79 | 22.79 | 22.58 | -0.91% | 15,398 |
| Oct 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | -0.48% | 2 |
| Oct 28, 2025 | 23.04 | 23.11 | 23.04 | 23.11 | 22.90 | 0.74% | 502 |
| Oct 27, 2025 | 22.88 | 22.98 | 22.88 | 22.94 | 22.73 | 0.61% | 74,442 |
| Oct 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | -0.18% | 1 |
| Oct 23, 2025 | 22.75 | 22.85 | 22.75 | 22.84 | 22.63 | 0.40% | 466 |
| Oct 22, 2025 | 22.75 | 22.76 | 22.65 | 22.75 | 22.54 | -0.04% | 2,802 |
| Oct 21, 2025 | 22.72 | 22.76 | 22.72 | 22.76 | 22.55 | 0.22% | 4,202 |
| Oct 20, 2025 | 22.60 | 22.74 | 22.60 | 22.71 | 22.50 | 0.44% | 2,369 |
| Oct 17, 2025 | 22.66 | 22.66 | 22.61 | 22.61 | 22.40 | -0.83% | 3,204 |
| Oct 16, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.59 | 0.88% | 1,083 |
| Oct 15, 2025 | 22.65 | 22.66 | 22.60 | 22.60 | 22.39 | 0.76% | 4,965 |
| Oct 14, 2025 | 22.42 | 22.43 | 22.33 | 22.43 | 22.22 | -0.36% | 2,059 |
| Oct 13, 2025 | 22.71 | 22.71 | 22.51 | 22.51 | 22.30 | -0.75% | 524 |
| Oct 10, 2025 | 22.58 | 22.68 | 22.58 | 22.68 | 22.47 | 0.44% | 699 |
| Oct 9, 2025 | 22.65 | 22.65 | 22.58 | 22.58 | 22.37 | 0.18% | 3,538 |