VanEck Australian Floating Rate ETF (ASX:FLOT)
Australia
· Delayed Price · Currency is AUD 24.94
0.00 (0.00%)
At close: Dec 5, 2025
ASX:FLOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.94 | 24.94 | 24.93 | 24.94 | 24.94 | - | 72,993 |
| Dec 4, 2025 | 24.93 | 24.94 | 24.92 | 24.94 | 24.94 | 0.04% | 135,545 |
| Dec 3, 2025 | 24.94 | 24.94 | 24.91 | 24.93 | 24.93 | - | 139,262 |
| Dec 2, 2025 | 24.94 | 24.94 | 24.93 | 24.93 | 24.93 | - | 63,290 |
| Dec 1, 2025 | 24.95 | 24.95 | 24.92 | 24.93 | 24.93 | -0.36% | 105,521 |
| Nov 28, 2025 | 25.00 | 25.03 | 24.99 | 25.02 | 24.93 | 0.08% | 77,250 |
| Nov 27, 2025 | 24.99 | 25.01 | 24.99 | 25.00 | 24.91 | -0.04% | 26,480 |
| Nov 26, 2025 | 25.01 | 25.01 | 24.98 | 25.01 | 24.92 | 0.12% | 62,653 |
| Nov 25, 2025 | 25.01 | 25.01 | 24.98 | 24.98 | 24.89 | -0.04% | 168,589 |
| Nov 24, 2025 | 25.00 | 25.01 | 24.99 | 24.99 | 24.90 | - | 64,168 |
| Nov 21, 2025 | 25.00 | 25.00 | 24.98 | 24.99 | 24.90 | -0.04% | 57,908 |
| Nov 20, 2025 | 25.00 | 25.00 | 24.98 | 25.00 | 24.91 | - | 80,880 |
| Nov 19, 2025 | 25.00 | 25.00 | 24.98 | 25.00 | 24.91 | 0.12% | 172,079 |
| Nov 18, 2025 | 24.99 | 25.00 | 24.97 | 24.97 | 24.88 | -0.08% | 36,632 |
| Nov 17, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.90 | - | 52,234 |
| Nov 14, 2025 | 24.99 | 24.99 | 24.96 | 24.99 | 24.90 | 0.04% | 93,959 |
| Nov 13, 2025 | 24.98 | 24.99 | 24.96 | 24.98 | 24.89 | 0.08% | 53,198 |
| Nov 12, 2025 | 24.95 | 24.98 | 24.95 | 24.96 | 24.87 | 0.08% | 43,327 |
| Nov 11, 2025 | 24.96 | 24.97 | 24.94 | 24.94 | 24.85 | -0.08% | 54,572 |
| Nov 10, 2025 | 24.94 | 24.97 | 24.94 | 24.96 | 24.87 | 0.08% | 34,566 |
| Nov 7, 2025 | 24.96 | 24.96 | 24.93 | 24.94 | 24.85 | -0.08% | 20,783 |
| Nov 6, 2025 | 24.96 | 24.96 | 24.93 | 24.96 | 24.87 | 0.04% | 38,012 |
| Nov 5, 2025 | 24.96 | 24.96 | 24.93 | 24.95 | 24.86 | 0.04% | 58,254 |
| Nov 4, 2025 | 24.96 | 24.96 | 24.93 | 24.94 | 24.85 | 0.04% | 47,342 |
| Nov 3, 2025 | 25.03 | 25.03 | 24.93 | 24.93 | 24.84 | -0.40% | 99,958 |
| Oct 31, 2025 | 25.03 | 25.07 | 25.02 | 25.03 | 24.85 | 0.04% | 50,043 |
| Oct 30, 2025 | 25.03 | 25.03 | 25.00 | 25.02 | 24.84 | - | 33,363 |
| Oct 29, 2025 | 25.03 | 25.03 | 25.01 | 25.02 | 24.84 | -0.04% | 49,594 |
| Oct 28, 2025 | 25.03 | 25.03 | 25.01 | 25.03 | 24.85 | 0.12% | 40,824 |
| Oct 27, 2025 | 25.03 | 25.03 | 25.00 | 25.00 | 24.82 | -0.08% | 73,718 |
| Oct 24, 2025 | 25.00 | 25.02 | 24.99 | 25.02 | 24.84 | 0.08% | 103,556 |
| Oct 23, 2025 | 25.02 | 25.02 | 24.99 | 25.00 | 24.82 | 0.04% | 37,022 |
| Oct 22, 2025 | 25.01 | 25.01 | 24.99 | 24.99 | 24.81 | -0.08% | 53,520 |
| Oct 21, 2025 | 25.00 | 25.01 | 24.99 | 25.01 | 24.83 | - | 50,930 |
| Oct 20, 2025 | 25.01 | 25.01 | 24.98 | 25.01 | 24.83 | 0.12% | 32,404 |
| Oct 17, 2025 | 24.99 | 24.99 | 24.97 | 24.98 | 24.80 | 0.04% | 68,782 |
| Oct 16, 2025 | 24.97 | 24.99 | 24.97 | 24.97 | 24.79 | - | 45,733 |
| Oct 15, 2025 | 24.99 | 24.99 | 24.97 | 24.97 | 24.79 | - | 53,303 |
| Oct 14, 2025 | 24.99 | 24.99 | 24.96 | 24.97 | 24.79 | -0.08% | 39,436 |
| Oct 13, 2025 | 24.99 | 24.99 | 24.97 | 24.99 | 24.81 | 0.12% | 61,816 |
| Oct 10, 2025 | 24.96 | 24.99 | 24.96 | 24.96 | 24.78 | - | 51,966 |
| Oct 9, 2025 | 24.99 | 24.99 | 24.96 | 24.96 | 24.78 | -0.08% | 159,883 |
| Oct 8, 2025 | 24.96 | 24.99 | 24.96 | 24.98 | 24.80 | -0.12% | 32,725 |
| Oct 7, 2025 | 24.98 | 25.01 | 24.96 | 25.01 | 24.83 | 0.20% | 33,777 |
| Oct 6, 2025 | 24.97 | 24.97 | 24.95 | 24.96 | 24.78 | - | 31,838 |
| Oct 3, 2025 | 24.95 | 24.98 | 24.94 | 24.96 | 24.78 | 0.04% | 45,087 |
| Oct 2, 2025 | 24.94 | 24.96 | 24.94 | 24.95 | 24.77 | -0.04% | 90,193 |
| Oct 1, 2025 | 24.96 | 24.98 | 24.94 | 24.96 | 24.78 | -0.36% | 43,122 |
| Sep 30, 2025 | 25.02 | 25.07 | 25.02 | 25.05 | 24.78 | 0.04% | 47,481 |
| Sep 29, 2025 | 25.01 | 25.04 | 25.01 | 25.04 | 24.77 | 0.12% | 89,604 |
| Sep 26, 2025 | 25.03 | 25.04 | 25.01 | 25.01 | 24.74 | -0.08% | 23,909 |
| Sep 25, 2025 | 25.03 | 25.03 | 25.01 | 25.03 | 24.76 | 0.04% | 36,181 |
| Sep 24, 2025 | 25.03 | 25.03 | 25.00 | 25.02 | 24.75 | 0.04% | 57,421 |
| Sep 23, 2025 | 25.00 | 25.03 | 24.99 | 25.01 | 24.74 | - | 99,727 |
| Sep 22, 2025 | 25.01 | 25.02 | 24.99 | 25.01 | 24.74 | 0.04% | 124,211 |
| Sep 19, 2025 | 25.01 | 25.02 | 24.99 | 25.00 | 24.73 | 0.04% | 29,058 |
| Sep 18, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.72 | -0.04% | 39,174 |
| Sep 17, 2025 | 24.98 | 25.01 | 24.98 | 25.00 | 24.73 | - | 35,373 |
| Sep 16, 2025 | 24.98 | 25.00 | 24.97 | 25.00 | 24.73 | 0.08% | 94,564 |
| Sep 15, 2025 | 24.97 | 25.00 | 24.97 | 24.98 | 24.71 | 0.04% | 91,041 |
| Sep 12, 2025 | 24.98 | 24.98 | 24.96 | 24.97 | 24.70 | 0.08% | 204,688 |
| Sep 11, 2025 | 24.95 | 24.98 | 24.95 | 24.95 | 24.68 | - | 37,453 |
| Sep 10, 2025 | 24.96 | 24.97 | 24.95 | 24.95 | 24.68 | - | 28,569 |
| Sep 9, 2025 | 24.97 | 24.97 | 24.94 | 24.95 | 24.68 | -0.08% | 46,378 |
| Sep 8, 2025 | 24.97 | 24.97 | 24.93 | 24.97 | 24.70 | 0.16% | 32,505 |
| Sep 5, 2025 | 24.94 | 24.96 | 24.93 | 24.93 | 24.66 | - | 83,734 |
| Sep 4, 2025 | 24.95 | 24.96 | 24.93 | 24.93 | 24.66 | -0.08% | 63,042 |
| Sep 3, 2025 | 24.95 | 24.95 | 24.93 | 24.95 | 24.68 | 0.12% | 32,356 |
| Sep 2, 2025 | 24.95 | 24.95 | 24.92 | 24.92 | 24.65 | -0.12% | 27,507 |
| Sep 1, 2025 | 24.93 | 24.95 | 24.93 | 24.95 | 24.68 | -0.36% | 146,146 |
| Aug 29, 2025 | 25.02 | 25.05 | 25.00 | 25.04 | 24.68 | - | 50,042 |
| Aug 28, 2025 | 25.01 | 25.04 | 25.00 | 25.04 | 24.68 | 0.20% | 44,482 |
| Aug 27, 2025 | 25.00 | 25.02 | 24.99 | 24.99 | 24.63 | -0.04% | 91,215 |
| Aug 26, 2025 | 25.02 | 25.02 | 24.98 | 25.00 | 24.64 | -0.08% | 107,506 |
| Aug 25, 2025 | 25.01 | 25.02 | 24.98 | 25.02 | 24.66 | 0.08% | 53,171 |
| Aug 22, 2025 | 25.01 | 25.02 | 24.97 | 25.00 | 24.64 | 0.04% | 84,593 |
| Aug 21, 2025 | 25.00 | 25.02 | 24.98 | 24.99 | 24.63 | -0.04% | 55,254 |
| Aug 20, 2025 | 25.00 | 25.01 | 24.97 | 25.00 | 24.64 | 0.02% | 31,874 |
| Aug 19, 2025 | 25.00 | 25.01 | 24.97 | 25.00 | 24.64 | -0.02% | 61,887 |
| Aug 18, 2025 | 25.00 | 25.00 | 24.97 | 25.00 | 24.64 | 0.04% | 63,919 |
| Aug 15, 2025 | 24.99 | 24.99 | 24.96 | 24.99 | 24.63 | 0.16% | 30,067 |
| Aug 14, 2025 | 24.95 | 24.98 | 24.95 | 24.95 | 24.59 | - | 76,482 |
| Aug 13, 2025 | 24.97 | 24.97 | 24.94 | 24.95 | 24.59 | -0.08% | 67,985 |
| Aug 12, 2025 | 24.97 | 24.97 | 24.94 | 24.97 | 24.61 | 0.12% | 29,994 |
| Aug 11, 2025 | 24.95 | 24.97 | 24.94 | 24.94 | 24.58 | - | 50,037 |
| Aug 8, 2025 | 24.93 | 24.96 | 24.92 | 24.94 | 24.58 | 0.04% | 126,318 |
| Aug 7, 2025 | 24.92 | 24.95 | 24.91 | 24.93 | 24.57 | 0.04% | 48,427 |
| Aug 6, 2025 | 24.94 | 24.94 | 24.91 | 24.92 | 24.56 | - | 57,311 |
| Aug 5, 2025 | 24.94 | 24.95 | 24.92 | 24.92 | 24.56 | -0.08% | 65,849 |
| Aug 4, 2025 | 24.94 | 24.95 | 24.91 | 24.94 | 24.58 | 0.04% | 99,164 |
| Aug 1, 2025 | 24.90 | 24.94 | 24.86 | 24.93 | 24.57 | -0.28% | 184,691 |
| Jul 31, 2025 | 24.98 | 25.02 | 24.98 | 25.00 | 24.55 | 0.04% | 26,081 |
| Jul 30, 2025 | 25.00 | 25.01 | 24.98 | 24.99 | 24.54 | -0.04% | 51,525 |
| Jul 29, 2025 | 24.99 | 25.02 | 24.99 | 25.00 | 24.55 | - | 196,885 |
| Jul 28, 2025 | 24.98 | 25.00 | 24.98 | 25.00 | 24.55 | 0.12% | 34,022 |
| Jul 25, 2025 | 25.00 | 25.00 | 24.97 | 24.97 | 24.52 | 0.04% | 40,958 |
| Jul 24, 2025 | 24.99 | 24.99 | 24.96 | 24.96 | 24.51 | - | 33,975 |
| Jul 23, 2025 | 24.98 | 24.99 | 24.96 | 24.96 | 24.51 | -0.08% | 29,143 |
| Jul 22, 2025 | 24.98 | 24.98 | 24.96 | 24.98 | 24.53 | 0.04% | 91,146 |
| Jul 21, 2025 | 24.98 | 24.98 | 24.95 | 24.97 | 24.52 | 0.08% | 50,863 |