VanEck Australian Floating Rate ETF (ASX:FLOT)
Australia
· Delayed Price · Currency is AUD 24.92
-0.03 (-0.12%)
At close: Mar 9, 2026
ASX:FLOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.92 | 24.95 | 24.92 | 24.92 | 24.92 | -0.12% | 55,545 |
| Mar 6, 2026 | 24.94 | 24.95 | 24.92 | 24.95 | 24.95 | 0.04% | 97,895 |
| Mar 5, 2026 | 24.94 | 24.94 | 24.92 | 24.94 | 24.94 | - | 33,451 |
| Mar 4, 2026 | 24.94 | 24.94 | 24.92 | 24.94 | 24.94 | - | 55,690 |
| Mar 3, 2026 | 24.94 | 24.94 | 24.91 | 24.94 | 24.94 | - | 91,323 |
| Mar 2, 2026 | 24.94 | 24.94 | 24.92 | 24.94 | 24.94 | -0.36% | 63,663 |
| Feb 27, 2026 | 25.03 | 25.03 | 25.00 | 25.03 | 24.94 | 0.12% | 150,398 |
| Feb 26, 2026 | 25.02 | 25.03 | 25.00 | 25.00 | 24.91 | -0.08% | 96,079 |
| Feb 25, 2026 | 25.00 | 25.02 | 24.98 | 25.02 | 24.93 | 0.12% | 171,698 |
| Feb 24, 2026 | 25.02 | 25.02 | 24.99 | 24.99 | 24.90 | -0.12% | 189,066 |
| Feb 23, 2026 | 25.02 | 25.02 | 24.99 | 25.02 | 24.93 | 0.04% | 31,548 |
| Feb 20, 2026 | 25.01 | 25.01 | 24.98 | 25.01 | 24.92 | 0.12% | 58,366 |
| Feb 19, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | 24.89 | -0.12% | 146,303 |
| Feb 18, 2026 | 25.00 | 25.01 | 24.98 | 25.01 | 24.92 | 0.04% | 42,091 |
| Feb 17, 2026 | 25.00 | 25.00 | 24.98 | 25.00 | 24.91 | - | 37,780 |
| Feb 16, 2026 | 24.99 | 25.00 | 24.98 | 25.00 | 24.91 | 0.12% | 89,300 |
| Feb 13, 2026 | 24.99 | 24.99 | 24.97 | 24.97 | 24.88 | -0.08% | 66,248 |
| Feb 12, 2026 | 24.98 | 24.99 | 24.97 | 24.99 | 24.90 | - | 122,720 |
| Feb 11, 2026 | 24.96 | 24.99 | 24.96 | 24.99 | 24.90 | 0.04% | 54,917 |
| Feb 10, 2026 | 24.98 | 24.98 | 24.96 | 24.98 | 24.89 | - | 97,823 |
| Feb 9, 2026 | 24.97 | 25.12 | 24.94 | 24.98 | 24.89 | 0.04% | 517,144 |
| Feb 6, 2026 | 24.95 | 24.97 | 24.95 | 24.97 | 24.88 | 0.12% | 118,131 |
| Feb 5, 2026 | 24.97 | 24.97 | 24.94 | 24.94 | 24.85 | -0.08% | 39,223 |
| Feb 4, 2026 | 24.96 | 24.96 | 24.94 | 24.96 | 24.87 | - | 49,698 |
| Feb 3, 2026 | 24.94 | 24.96 | 24.94 | 24.96 | 24.87 | 0.12% | 40,406 |
| Feb 2, 2026 | 24.94 | 24.96 | 24.93 | 24.93 | 24.84 | -0.32% | 66,676 |
| Jan 30, 2026 | 25.01 | 25.05 | 25.01 | 25.01 | 24.83 | -0.08% | 117,409 |
| Jan 29, 2026 | 25.02 | 25.03 | 25.00 | 25.03 | 24.85 | - | 29,612 |
| Jan 28, 2026 | 25.00 | 25.03 | 25.00 | 25.03 | 24.85 | 0.12% | 80,225 |
| Jan 27, 2026 | 24.99 | 25.02 | 24.99 | 25.00 | 24.82 | -0.04% | 32,638 |
| Jan 23, 2026 | 25.01 | 25.01 | 24.99 | 25.01 | 24.83 | 0.12% | 47,113 |
| Jan 22, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | 24.80 | - | 31,145 |
| Jan 21, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.80 | 0.04% | 46,681 |
| Jan 20, 2026 | 24.99 | 25.00 | 24.97 | 24.97 | 24.79 | -0.08% | 39,220 |
| Jan 19, 2026 | 24.97 | 24.99 | 24.97 | 24.99 | 24.81 | 0.08% | 36,073 |
| Jan 16, 2026 | 24.98 | 24.98 | 24.96 | 24.97 | 24.79 | -0.04% | 87,185 |
| Jan 15, 2026 | 24.98 | 24.98 | 24.95 | 24.98 | 24.80 | 0.08% | 85,585 |
| Jan 14, 2026 | 24.96 | 24.98 | 24.95 | 24.96 | 24.78 | 0.04% | 44,836 |
| Jan 13, 2026 | 24.95 | 24.97 | 24.94 | 24.95 | 24.77 | -0.04% | 56,774 |
| Jan 12, 2026 | 24.97 | 24.97 | 24.94 | 24.96 | 24.78 | 0.04% | 39,667 |
| Jan 9, 2026 | 24.93 | 24.96 | 24.93 | 24.95 | 24.77 | - | 34,624 |
| Jan 8, 2026 | 24.92 | 24.95 | 24.92 | 24.95 | 24.77 | -0.36% | 16,503 |
| Jan 7, 2026 | 25.03 | 25.04 | 25.02 | 25.04 | 24.77 | 0.04% | 18,551 |
| Jan 6, 2026 | 25.02 | 25.03 | 25.01 | 25.03 | 24.76 | 0.04% | 21,910 |
| Jan 5, 2026 | 25.01 | 25.02 | 25.00 | 25.02 | 24.75 | - | 41,764 |
| Jan 2, 2026 | 25.02 | 25.02 | 24.99 | 25.02 | 24.75 | - | 6,879 |
| Dec 31, 2025 | 24.99 | 25.02 | 24.99 | 25.02 | 24.75 | 0.04% | 26,655 |
| Dec 30, 2025 | 25.01 | 25.01 | 24.99 | 25.01 | 24.74 | - | 10,742 |
| Dec 29, 2025 | 25.01 | 25.01 | 24.98 | 25.01 | 24.74 | -0.04% | 33,547 |
| Dec 24, 2025 | 24.97 | 25.02 | 24.97 | 25.02 | 24.75 | 0.12% | 11,669 |
| Dec 23, 2025 | 24.97 | 25.00 | 24.97 | 24.99 | 24.72 | 0.04% | 372,344 |
| Dec 22, 2025 | 24.96 | 24.98 | 24.94 | 24.98 | 24.71 | 0.08% | 177,609 |
| Dec 19, 2025 | 24.95 | 24.96 | 24.93 | 24.96 | 24.69 | 0.04% | 89,387 |
| Dec 18, 2025 | 24.95 | 24.95 | 24.93 | 24.95 | 24.68 | - | 80,382 |
| Dec 17, 2025 | 24.94 | 24.95 | 24.93 | 24.95 | 24.68 | - | 97,269 |
| Dec 16, 2025 | 24.95 | 24.95 | 24.93 | 24.95 | 24.68 | 0.04% | 81,103 |
| Dec 15, 2025 | 24.96 | 24.96 | 24.93 | 24.94 | 24.67 | - | 471,928 |
| Dec 12, 2025 | 24.95 | 24.95 | 24.93 | 24.94 | 24.67 | - | 56,670 |
| Dec 11, 2025 | 24.93 | 24.94 | 24.92 | 24.94 | 24.67 | - | 62,450 |
| Dec 10, 2025 | 24.94 | 24.95 | 24.92 | 24.94 | 24.67 | 0.08% | 103,500 |
| Dec 9, 2025 | 24.94 | 24.95 | 24.92 | 24.92 | 24.65 | -0.12% | 102,511 |
| Dec 8, 2025 | 24.95 | 24.98 | 24.92 | 24.95 | 24.68 | 0.04% | 50,204 |
| Dec 5, 2025 | 24.94 | 24.94 | 24.93 | 24.94 | 24.67 | - | 72,993 |
| Dec 4, 2025 | 24.93 | 24.94 | 24.92 | 24.94 | 24.67 | 0.04% | 135,545 |
| Dec 3, 2025 | 24.94 | 24.94 | 24.91 | 24.93 | 24.66 | - | 139,262 |
| Dec 2, 2025 | 24.94 | 24.94 | 24.93 | 24.93 | 24.66 | - | 63,290 |
| Dec 1, 2025 | 24.95 | 24.95 | 24.92 | 24.93 | 24.66 | -0.36% | 105,521 |
| Nov 28, 2025 | 25.00 | 25.03 | 24.99 | 25.02 | 24.66 | 0.08% | 77,250 |
| Nov 27, 2025 | 24.99 | 25.01 | 24.99 | 25.00 | 24.64 | -0.04% | 26,480 |
| Nov 26, 2025 | 25.01 | 25.01 | 24.98 | 25.01 | 24.65 | 0.12% | 62,653 |
| Nov 25, 2025 | 25.01 | 25.01 | 24.98 | 24.98 | 24.62 | -0.04% | 168,589 |
| Nov 24, 2025 | 25.00 | 25.01 | 24.99 | 24.99 | 24.63 | - | 64,168 |
| Nov 21, 2025 | 25.00 | 25.00 | 24.98 | 24.99 | 24.63 | -0.04% | 57,908 |
| Nov 20, 2025 | 25.00 | 25.00 | 24.98 | 25.00 | 24.64 | - | 80,880 |
| Nov 19, 2025 | 25.00 | 25.00 | 24.98 | 25.00 | 24.64 | 0.12% | 172,079 |
| Nov 18, 2025 | 24.99 | 25.00 | 24.97 | 24.97 | 24.61 | -0.08% | 36,632 |
| Nov 17, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.63 | - | 52,234 |
| Nov 14, 2025 | 24.99 | 24.99 | 24.96 | 24.99 | 24.63 | 0.04% | 93,959 |
| Nov 13, 2025 | 24.98 | 24.99 | 24.96 | 24.98 | 24.62 | 0.08% | 53,198 |
| Nov 12, 2025 | 24.95 | 24.98 | 24.95 | 24.96 | 24.60 | 0.08% | 43,327 |
| Nov 11, 2025 | 24.96 | 24.97 | 24.94 | 24.94 | 24.58 | -0.08% | 54,572 |
| Nov 10, 2025 | 24.94 | 24.97 | 24.94 | 24.96 | 24.60 | 0.08% | 34,566 |
| Nov 7, 2025 | 24.96 | 24.96 | 24.93 | 24.94 | 24.58 | -0.08% | 20,783 |
| Nov 6, 2025 | 24.96 | 24.96 | 24.93 | 24.96 | 24.60 | 0.04% | 38,012 |
| Nov 5, 2025 | 24.96 | 24.96 | 24.93 | 24.95 | 24.59 | 0.04% | 58,254 |
| Nov 4, 2025 | 24.96 | 24.96 | 24.93 | 24.94 | 24.58 | 0.04% | 47,342 |
| Nov 3, 2025 | 25.03 | 25.03 | 24.93 | 24.93 | 24.57 | -0.40% | 99,958 |
| Oct 31, 2025 | 25.03 | 25.07 | 25.02 | 25.03 | 24.58 | 0.04% | 50,043 |
| Oct 30, 2025 | 25.03 | 25.03 | 25.00 | 25.02 | 24.57 | - | 33,363 |
| Oct 29, 2025 | 25.03 | 25.03 | 25.01 | 25.02 | 24.57 | -0.04% | 49,594 |
| Oct 28, 2025 | 25.03 | 25.03 | 25.01 | 25.03 | 24.58 | 0.12% | 40,824 |
| Oct 27, 2025 | 25.03 | 25.03 | 25.00 | 25.00 | 24.55 | -0.08% | 73,718 |
| Oct 24, 2025 | 25.00 | 25.02 | 24.99 | 25.02 | 24.57 | 0.08% | 103,556 |
| Oct 23, 2025 | 25.02 | 25.02 | 24.99 | 25.00 | 24.55 | 0.04% | 37,022 |
| Oct 22, 2025 | 25.01 | 25.01 | 24.99 | 24.99 | 24.54 | -0.08% | 53,520 |
| Oct 21, 2025 | 25.00 | 25.01 | 24.99 | 25.01 | 24.56 | - | 50,930 |
| Oct 20, 2025 | 25.01 | 25.01 | 24.98 | 25.01 | 24.56 | 0.12% | 32,404 |
| Oct 17, 2025 | 24.99 | 24.99 | 24.97 | 24.98 | 24.53 | 0.04% | 68,782 |
| Oct 16, 2025 | 24.97 | 24.99 | 24.97 | 24.97 | 24.52 | - | 45,733 |
| Oct 15, 2025 | 24.99 | 24.99 | 24.97 | 24.97 | 24.52 | - | 53,303 |