VanEck Vectors Morningstar Australian Moat Income ETF (ASX:DVDY)
Australia
· Delayed Price · Currency is AUD 19.95
-0.05 (-0.25%)
Last updated: Apr 29, 2026, 10:45 AM AEST
ASX:DVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.09 | 20.09 | 20.00 | 20.00 | 20.00 | -0.70% | 2,036 |
| Apr 27, 2026 | 20.23 | 20.23 | 20.14 | 20.14 | 20.14 | - | 4,966 |
| Apr 24, 2026 | 20.13 | 20.14 | 20.06 | 20.14 | 20.14 | 0.60% | 13,318 |
| Apr 23, 2026 | 20.20 | 20.20 | 20.00 | 20.02 | 20.02 | -1.33% | 2,621 |
| Apr 22, 2026 | 20.45 | 20.45 | 20.29 | 20.29 | 20.29 | -0.20% | 112 |
| Apr 20, 2026 | 20.36 | 20.36 | 20.33 | 20.33 | 20.33 | 0.35% | 4,227 |
| Apr 17, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.35% | 6 |
| Apr 16, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.25% | 7 |
| Apr 15, 2026 | 20.16 | 20.16 | 20.11 | 20.14 | 20.14 | - | 5,622 |
| Apr 14, 2026 | 20.14 | 20.14 | 20.13 | 20.14 | 20.14 | 0.20% | 12 |
| Apr 13, 2026 | 20.00 | 20.13 | 20.00 | 20.10 | 20.10 | -0.25% | 950 |
| Apr 10, 2026 | 20.12 | 20.15 | 20.07 | 20.15 | 20.15 | 0.15% | 1,069 |
| Apr 9, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - | 7 |
| Apr 8, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 2.50% | 2 |
| Apr 7, 2026 | 19.69 | 19.69 | 19.60 | 19.63 | 19.63 | 1.08% | 5,405 |
| Apr 2, 2026 | 19.65 | 19.65 | 19.42 | 19.42 | 19.42 | -1.07% | 4,955 |
| Apr 1, 2026 | 19.62 | 19.66 | 19.61 | 19.63 | 19.63 | -2.09% | 23,637 |
| Mar 31, 2026 | 19.89 | 20.05 | 19.84 | 20.05 | 19.47 | 1.67% | 3,128 |
| Mar 30, 2026 | 20.10 | 20.10 | 19.72 | 19.72 | 19.15 | -1.25% | 7,287 |
| Mar 27, 2026 | 19.92 | 19.97 | 19.92 | 19.97 | 19.39 | -0.55% | 1,500 |
| Mar 26, 2026 | 20.14 | 20.14 | 20.08 | 20.08 | 19.50 | -0.35% | 8 |
| Mar 25, 2026 | 20.03 | 20.17 | 20.03 | 20.15 | 19.57 | 1.15% | 92 |
| Mar 24, 2026 | 19.90 | 19.92 | 19.90 | 19.92 | 19.34 | 0.10% | 1,453 |
| Mar 23, 2026 | 19.75 | 19.90 | 19.56 | 19.90 | 19.32 | -0.45% | 2,298 |
| Mar 20, 2026 | 20.01 | 20.04 | 19.99 | 19.99 | 19.41 | 0.15% | 229 |
| Mar 19, 2026 | 20.10 | 20.10 | 19.96 | 19.96 | 19.38 | -1.53% | 1,411 |
| Mar 18, 2026 | 20.26 | 20.27 | 20.26 | 20.27 | 19.68 | 0.45% | 1,548 |
| Mar 17, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 19.60 | - | 4 |
| Mar 16, 2026 | 20.57 | 20.57 | 20.18 | 20.18 | 19.60 | - | 496 |
| Mar 13, 2026 | 20.11 | 20.18 | 20.11 | 20.18 | 19.60 | 0.20% | 8,800 |
| Mar 12, 2026 | 20.50 | 20.50 | 20.13 | 20.14 | 19.56 | -1.66% | 8,128 |
| Mar 11, 2026 | 20.58 | 20.58 | 20.48 | 20.48 | 19.89 | 0.84% | 244 |
| Mar 9, 2026 | 20.28 | 20.31 | 20.20 | 20.31 | 19.72 | -3.29% | 53 |
| Mar 6, 2026 | 20.94 | 21.00 | 20.94 | 21.00 | 20.39 | 0.67% | 347 |
| Mar 5, 2026 | 20.89 | 20.89 | 20.83 | 20.86 | 20.26 | 0.72% | 9,970 |
| Mar 4, 2026 | 21.03 | 21.03 | 20.70 | 20.71 | 20.11 | -1.80% | 2,092 |
| Mar 3, 2026 | 21.36 | 21.38 | 21.09 | 21.09 | 20.48 | -1.72% | 3,043 |
| Mar 2, 2026 | 21.39 | 21.46 | 21.21 | 21.46 | 20.84 | -0.23% | 604 |
| Feb 27, 2026 | 21.44 | 21.51 | 21.44 | 21.51 | 20.89 | 0.66% | 952 |
| Feb 26, 2026 | 21.35 | 21.37 | 21.30 | 21.37 | 20.75 | 1.18% | 1,037 |
| Feb 25, 2026 | 21.07 | 21.12 | 21.01 | 21.12 | 20.51 | 1.39% | 268 |
| Feb 24, 2026 | 21.00 | 21.00 | 20.83 | 20.83 | 20.23 | -1.28% | 3,054 |
| Feb 23, 2026 | 21.25 | 21.25 | 21.10 | 21.10 | 20.49 | -0.94% | 1,416 |
| Feb 20, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.68 | -0.47% | 162 |
| Feb 19, 2026 | 21.35 | 21.40 | 21.35 | 21.40 | 20.78 | 0.75% | 629 |
| Feb 18, 2026 | 21.06 | 21.25 | 21.06 | 21.24 | 20.63 | 0.90% | 140 |
| Feb 17, 2026 | 21.06 | 21.07 | 21.00 | 21.05 | 20.44 | -0.33% | 360 |
| Feb 16, 2026 | 21.02 | 21.12 | 21.02 | 21.12 | 20.51 | 0.72% | 347 |
| Feb 13, 2026 | 21.02 | 21.02 | 20.97 | 20.97 | 20.36 | -1.64% | 4,886 |
| Feb 12, 2026 | 21.35 | 21.35 | 21.32 | 21.32 | 20.70 | -0.14% | 3 |
| Feb 10, 2026 | 21.29 | 21.35 | 21.29 | 21.35 | 20.73 | 0.66% | 2,459 |
| Feb 9, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 20.60 | 1.73% | 1 |
| Feb 6, 2026 | 20.98 | 21.01 | 20.85 | 20.85 | 20.25 | -2.30% | 769 |
| Feb 5, 2026 | 21.38 | 21.38 | 21.34 | 21.34 | 20.72 | 0.33% | 3,311 |
| Feb 4, 2026 | 21.44 | 21.44 | 21.19 | 21.27 | 20.65 | -0.98% | 28 |
| Feb 3, 2026 | 21.54 | 21.54 | 21.48 | 21.48 | 20.86 | 0.56% | 593 |
| Feb 2, 2026 | 21.57 | 21.57 | 21.36 | 21.36 | 20.74 | -1.07% | 200 |
| Jan 30, 2026 | 21.66 | 21.68 | 21.57 | 21.59 | 20.97 | - | 2,581 |
| Jan 29, 2026 | 21.86 | 21.86 | 21.56 | 21.59 | 20.97 | -0.60% | 976 |
| Jan 28, 2026 | 21.82 | 21.82 | 21.72 | 21.72 | 21.09 | -1.00% | 2,198 |
| Jan 27, 2026 | 21.63 | 21.95 | 21.63 | 21.94 | 21.31 | 1.29% | 4,016 |
| Jan 23, 2026 | 21.73 | 21.73 | 21.66 | 21.66 | 21.03 | 0.56% | 4,620 |
| Jan 21, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 20.92 | -0.97% | 572 |
| Jan 20, 2026 | 21.82 | 21.82 | 21.68 | 21.75 | 21.12 | -0.73% | 1,703 |
| Jan 19, 2026 | 22.00 | 22.00 | 21.88 | 21.91 | 21.28 | 0.41% | 876 |
| Jan 16, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.19 | 0.28% | 25 |
| Jan 15, 2026 | 21.81 | 21.81 | 21.74 | 21.76 | 21.13 | -0.27% | 657 |
| Jan 14, 2026 | 21.94 | 21.94 | 21.79 | 21.82 | 21.19 | -0.55% | 1,709 |
| Jan 13, 2026 | 21.93 | 22.00 | 21.93 | 21.94 | 21.31 | 0.78% | 1,614 |
| Jan 12, 2026 | 21.68 | 21.77 | 21.68 | 21.77 | 21.14 | 0.55% | 169 |
| Jan 9, 2026 | 21.63 | 21.69 | 21.63 | 21.65 | 21.02 | 0.09% | 10,006 |
| Jan 8, 2026 | 21.51 | 21.63 | 21.51 | 21.63 | 21.00 | 0.75% | 4,871 |
| Jan 7, 2026 | 21.42 | 21.47 | 21.42 | 21.47 | 20.85 | 0.23% | 402 |
| Jan 6, 2026 | 21.45 | 21.45 | 21.42 | 21.42 | 20.80 | -0.42% | 2 |
| Jan 5, 2026 | 21.71 | 21.71 | 21.49 | 21.51 | 20.89 | 0.05% | 667 |
| Jan 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 20.88 | -1.06% | 218 |
| Dec 31, 2025 | 21.83 | 21.83 | 21.73 | 21.73 | 20.91 | -0.64% | 102 |
| Dec 30, 2025 | 21.88 | 21.88 | 21.87 | 21.87 | 21.04 | 0.18% | 205 |
| Dec 29, 2025 | 22.00 | 22.00 | 21.83 | 21.83 | 21.00 | -0.09% | 407 |
| Dec 24, 2025 | 22.00 | 22.00 | 21.85 | 21.85 | 21.02 | - | 585 |
| Dec 23, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.02 | 0.09% | 80 |
| Dec 22, 2025 | 21.76 | 21.83 | 21.76 | 21.83 | 21.00 | 0.32% | 1,239 |
| Dec 19, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 20.94 | 0.79% | 40 |
| Dec 18, 2025 | 21.57 | 21.59 | 21.55 | 21.59 | 20.77 | 0.09% | 510 |
| Dec 17, 2025 | 21.55 | 21.57 | 21.55 | 21.57 | 20.75 | -0.37% | 306 |
| Dec 16, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 20.83 | -0.37% | 4 |
| Dec 15, 2025 | 21.74 | 21.74 | 21.73 | 21.73 | 20.91 | -0.05% | 183 |
| Dec 11, 2025 | 21.89 | 21.90 | 21.74 | 21.74 | 20.92 | -0.46% | 1,562 |
| Dec 10, 2025 | 22.00 | 22.00 | 21.84 | 21.84 | 21.01 | -0.68% | 2,216 |
| Dec 9, 2025 | 21.89 | 21.99 | 21.89 | 21.99 | 21.16 | 0.18% | 576 |
| Dec 8, 2025 | 21.88 | 21.95 | 21.87 | 21.95 | 21.12 | -0.05% | 481 |
| Dec 5, 2025 | 21.94 | 21.99 | 21.94 | 21.96 | 21.13 | -0.63% | 1,456 |
| Dec 4, 2025 | 22.06 | 22.10 | 22.06 | 22.10 | 21.26 | -0.32% | 1,305 |
| Dec 3, 2025 | 22.20 | 22.20 | 22.17 | 22.17 | 21.33 | -0.09% | 21 |
| Dec 2, 2025 | 22.17 | 22.19 | 22.17 | 22.19 | 21.35 | -0.09% | 5,002 |
| Dec 1, 2025 | 22.55 | 22.55 | 22.21 | 22.21 | 21.37 | -1.73% | 4,628 |
| Nov 28, 2025 | 22.55 | 22.63 | 22.51 | 22.60 | 21.74 | 0.40% | 9,157 |
| Nov 27, 2025 | 22.51 | 22.51 | 22.50 | 22.51 | 21.66 | 0.22% | 1,583 |
| Nov 26, 2025 | 22.54 | 22.54 | 22.46 | 22.46 | 21.61 | 0.58% | 4,579 |
| Nov 25, 2025 | 22.29 | 22.33 | 22.29 | 22.33 | 21.48 | -0.40% | 2,322 |