VanEck MSCI Australian Sustainable Equity ETF (ASX:GRNV)
Australia
· Delayed Price · Currency is AUD 33.41
+0.07 (0.21%)
At close: Dec 8, 2025
ASX:GRNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.34 | 33.42 | 33.30 | 33.34 | 33.34 | - | 1,868 |
| Dec 4, 2025 | 33.50 | 33.50 | 33.33 | 33.34 | 33.34 | 0.73% | 5,425 |
| Dec 3, 2025 | 33.66 | 33.71 | 33.10 | 33.10 | 33.10 | -1.61% | 8,943 |
| Dec 2, 2025 | 33.76 | 33.77 | 33.61 | 33.64 | 33.64 | -0.24% | 6,827 |
| Dec 1, 2025 | 34.12 | 34.12 | 33.69 | 33.72 | 33.72 | -0.94% | 6,136 |
| Nov 28, 2025 | 34.07 | 34.13 | 33.97 | 34.04 | 34.04 | 0.18% | 5,422 |
| Nov 27, 2025 | 34.05 | 34.17 | 33.95 | 33.98 | 33.98 | 0.03% | 6,132 |
| Nov 26, 2025 | 34.00 | 34.13 | 33.95 | 33.97 | 33.97 | 0.98% | 11,909 |
| Nov 25, 2025 | 33.85 | 33.85 | 33.61 | 33.64 | 33.64 | 0.09% | 8,920 |
| Nov 24, 2025 | 33.47 | 33.61 | 33.47 | 33.61 | 33.61 | 1.82% | 4,207 |
| Nov 21, 2025 | 34.00 | 34.00 | 33.00 | 33.01 | 33.01 | -1.81% | 4,918 |
| Nov 20, 2025 | 33.40 | 33.77 | 33.40 | 33.62 | 33.62 | 1.30% | 7,829 |
| Nov 19, 2025 | 33.17 | 33.36 | 33.17 | 33.19 | 33.19 | -0.21% | 6,676 |
| Nov 18, 2025 | 33.83 | 33.83 | 33.18 | 33.26 | 33.26 | -1.86% | 13,879 |
| Nov 17, 2025 | 33.79 | 33.89 | 33.64 | 33.89 | 33.89 | 0.33% | 7,207 |
| Nov 14, 2025 | 33.60 | 33.85 | 33.60 | 33.78 | 33.78 | -0.76% | 4,144 |
| Nov 13, 2025 | 34.42 | 34.47 | 33.97 | 34.04 | 34.04 | -1.25% | 36,073 |
| Nov 12, 2025 | 34.53 | 34.58 | 34.44 | 34.47 | 34.47 | 0.03% | 5,285 |
| Nov 11, 2025 | 34.53 | 34.57 | 34.29 | 34.46 | 34.46 | 0.73% | 6,272 |
| Nov 10, 2025 | 33.92 | 34.21 | 33.92 | 34.21 | 34.21 | 1.03% | 4,569 |
| Nov 7, 2025 | 34.04 | 34.14 | 33.85 | 33.86 | 33.86 | -0.50% | 7,351 |
| Nov 6, 2025 | 34.17 | 34.20 | 34.03 | 34.03 | 34.03 | 0.12% | 3,100 |
| Nov 5, 2025 | 34.05 | 34.89 | 33.75 | 33.99 | 33.99 | -0.35% | 21,925 |
| Nov 4, 2025 | 34.33 | 34.53 | 34.10 | 34.11 | 34.11 | -1.02% | 34,235 |
| Nov 3, 2025 | 34.55 | 34.58 | 34.27 | 34.46 | 34.46 | -0.26% | 7,812 |
| Oct 31, 2025 | 35.98 | 35.98 | 34.55 | 34.55 | 34.55 | -4.00% | 6,198 |
| Oct 30, 2025 | 34.51 | 35.99 | 34.45 | 35.99 | 35.99 | 3.42% | 11,430 |
| Oct 29, 2025 | 35.34 | 35.34 | 34.80 | 34.80 | 34.80 | -1.19% | 4,948 |
| Oct 28, 2025 | 35.20 | 35.27 | 35.15 | 35.22 | 35.22 | -0.56% | 7,803 |
| Oct 27, 2025 | 35.61 | 35.61 | 35.35 | 35.42 | 35.42 | 0.62% | 3,305 |
| Oct 24, 2025 | 35.26 | 35.34 | 35.20 | 35.20 | 35.20 | -0.31% | 5,747 |
| Oct 23, 2025 | 35.17 | 35.31 | 35.09 | 35.31 | 35.31 | 0.46% | 4,754 |
| Oct 22, 2025 | 35.23 | 35.27 | 35.07 | 35.15 | 35.15 | -0.99% | 20,833 |
| Oct 21, 2025 | 35.23 | 35.52 | 35.23 | 35.50 | 35.50 | 1.40% | 19,585 |
| Oct 20, 2025 | 35.10 | 35.34 | 35.01 | 35.01 | 35.01 | -0.54% | 5,932 |
| Oct 17, 2025 | 35.49 | 35.51 | 35.17 | 35.20 | 35.20 | -0.82% | 8,997 |
| Oct 16, 2025 | 35.11 | 35.58 | 35.11 | 35.49 | 35.49 | 1.23% | 6,812 |
| Oct 15, 2025 | 35.01 | 35.10 | 34.98 | 35.06 | 35.06 | 0.83% | 8,040 |
| Oct 14, 2025 | 34.71 | 34.82 | 34.49 | 34.77 | 34.77 | 0.12% | 19,257 |
| Oct 13, 2025 | 34.98 | 34.98 | 34.73 | 34.73 | 34.73 | -0.88% | 4,661 |
| Oct 10, 2025 | 34.89 | 35.06 | 34.89 | 35.04 | 35.04 | 1.21% | 14,843 |
| Oct 9, 2025 | 35.14 | 35.17 | 34.62 | 34.62 | 34.62 | -0.97% | 9,995 |
| Oct 8, 2025 | 35.07 | 35.07 | 34.86 | 34.96 | 34.96 | -0.09% | 6,422 |
| Oct 7, 2025 | 35.14 | 35.14 | 34.89 | 34.99 | 34.99 | -0.03% | 12,783 |
| Oct 6, 2025 | 35.20 | 35.31 | 35.00 | 35.00 | 35.00 | -0.23% | 13,620 |
| Oct 3, 2025 | 34.88 | 35.08 | 34.79 | 35.08 | 35.08 | 0.57% | 6,565 |
| Oct 2, 2025 | 34.66 | 34.94 | 34.66 | 34.88 | 34.88 | 1.78% | 4,102 |
| Oct 1, 2025 | 34.39 | 34.52 | 34.27 | 34.27 | 34.27 | -0.29% | 7,702 |
| Sep 30, 2025 | 34.37 | 34.54 | 34.36 | 34.37 | 34.37 | -1.49% | 13,473 |
| Sep 29, 2025 | 34.10 | 34.89 | 34.10 | 34.89 | 34.89 | 3.99% | 7,463 |
| Sep 26, 2025 | 34.09 | 34.30 | 33.55 | 33.55 | 33.55 | -1.32% | 8,288 |
| Sep 25, 2025 | 34.90 | 34.90 | 34.00 | 34.00 | 34.00 | -0.79% | 1,530 |
| Sep 24, 2025 | 34.56 | 34.56 | 34.24 | 34.27 | 34.27 | -1.04% | 12,067 |
| Sep 23, 2025 | 34.66 | 34.75 | 34.50 | 34.63 | 34.63 | 0.38% | 17,020 |
| Sep 22, 2025 | 34.66 | 34.66 | 34.50 | 34.50 | 34.50 | 0.44% | 4,268 |
| Sep 19, 2025 | 34.52 | 34.58 | 34.35 | 34.35 | 34.35 | 0.26% | 13,508 |
| Sep 18, 2025 | 34.00 | 34.37 | 34.00 | 34.26 | 34.26 | -0.95% | 9,817 |
| Sep 17, 2025 | 34.55 | 34.59 | 34.34 | 34.59 | 34.59 | 0.12% | 10,541 |
| Sep 16, 2025 | 34.75 | 34.75 | 34.55 | 34.55 | 34.55 | -0.12% | 5,693 |
| Sep 15, 2025 | 34.57 | 34.69 | 34.36 | 34.59 | 34.59 | -0.06% | 5,791 |
| Sep 12, 2025 | 34.66 | 34.73 | 34.61 | 34.61 | 34.61 | 1.79% | 10,398 |
| Sep 11, 2025 | 34.22 | 34.64 | 34.00 | 34.00 | 34.00 | -0.03% | 15,093 |
| Sep 10, 2025 | 34.98 | 34.98 | 34.01 | 34.01 | 34.01 | -0.85% | 9,902 |
| Sep 9, 2025 | 34.50 | 34.50 | 34.23 | 34.30 | 34.30 | -0.44% | 4,196 |
| Sep 8, 2025 | 34.64 | 34.64 | 34.44 | 34.45 | 34.45 | -0.43% | 6,180 |
| Sep 5, 2025 | 34.57 | 34.63 | 34.52 | 34.60 | 34.60 | 0.93% | 9,467 |
| Sep 4, 2025 | 34.21 | 34.28 | 34.14 | 34.28 | 34.28 | 0.79% | 8,659 |
| Sep 3, 2025 | 34.57 | 34.57 | 34.00 | 34.01 | 34.01 | -1.56% | 5,825 |
| Sep 2, 2025 | 34.79 | 34.79 | 34.55 | 34.55 | 34.55 | -0.72% | 23,021 |
| Sep 1, 2025 | 34.91 | 34.98 | 34.72 | 34.80 | 34.80 | -0.40% | 3,619 |
| Aug 29, 2025 | 34.80 | 34.97 | 34.70 | 34.94 | 34.94 | 0.43% | 12,867 |
| Aug 28, 2025 | 34.80 | 34.82 | 34.68 | 34.79 | 34.79 | 0.06% | 10,224 |
| Aug 27, 2025 | 34.94 | 34.94 | 34.62 | 34.77 | 34.77 | 0.55% | 9,619 |
| Aug 26, 2025 | 34.84 | 34.84 | 34.53 | 34.58 | 34.58 | -0.69% | 49,487 |
| Aug 25, 2025 | 35.10 | 35.10 | 34.79 | 34.82 | 34.82 | 0.09% | 33,644 |
| Aug 22, 2025 | 35.01 | 35.01 | 34.79 | 34.79 | 34.79 | -0.26% | 17,647 |
| Aug 21, 2025 | 34.73 | 34.92 | 34.73 | 34.88 | 34.88 | 0.93% | 8,907 |
| Aug 20, 2025 | 34.50 | 34.63 | 34.50 | 34.56 | 34.56 | -0.26% | 5,648 |
| Aug 19, 2025 | 34.74 | 34.74 | 34.56 | 34.65 | 34.65 | -0.80% | 6,324 |
| Aug 18, 2025 | 34.60 | 34.93 | 34.60 | 34.93 | 34.93 | 1.66% | 17,192 |
| Aug 15, 2025 | 35.00 | 35.16 | 34.36 | 34.36 | 34.36 | -0.69% | 11,135 |
| Aug 14, 2025 | 34.45 | 34.72 | 34.40 | 34.60 | 34.60 | 1.26% | 3,647 |
| Aug 13, 2025 | 34.33 | 34.33 | 34.17 | 34.17 | 34.17 | 0.47% | 18,368 |
| Aug 12, 2025 | 34.20 | 34.26 | 34.01 | 34.01 | 34.01 | -0.32% | 3,286 |
| Aug 11, 2025 | 34.04 | 34.19 | 33.99 | 34.12 | 34.12 | - | 4,038 |
| Aug 8, 2025 | 34.21 | 34.21 | 34.09 | 34.12 | 34.12 | -0.26% | 11,105 |
| Aug 7, 2025 | 34.35 | 34.35 | 34.19 | 34.21 | 34.21 | -0.32% | 18,152 |
| Aug 6, 2025 | 34.20 | 34.33 | 34.17 | 34.32 | 34.32 | 2.42% | 6,054 |
| Aug 5, 2025 | 33.79 | 34.01 | 33.51 | 33.51 | 33.51 | -0.18% | 4,028 |
| Aug 4, 2025 | 33.58 | 33.60 | 33.50 | 33.57 | 33.57 | 0.18% | 2,817 |
| Aug 1, 2025 | 33.90 | 33.90 | 33.51 | 33.51 | 33.51 | -1.41% | 4,606 |
| Jul 31, 2025 | 34.10 | 34.10 | 33.80 | 33.99 | 33.99 | -0.06% | 3,907 |
| Jul 30, 2025 | 33.76 | 34.04 | 33.76 | 34.01 | 34.01 | 0.80% | 1,735 |
| Jul 29, 2025 | 33.72 | 33.74 | 33.54 | 33.74 | 33.74 | -0.06% | 1,580 |
| Jul 28, 2025 | 33.65 | 33.77 | 33.65 | 33.76 | 33.76 | 0.63% | 13,701 |
| Jul 25, 2025 | 33.76 | 33.76 | 33.52 | 33.55 | 33.55 | -0.53% | 35,242 |
| Jul 24, 2025 | 34.06 | 34.06 | 33.66 | 33.73 | 33.73 | -0.76% | 19,318 |
| Jul 23, 2025 | 33.84 | 34.04 | 33.84 | 33.99 | 33.99 | 0.95% | 19,731 |
| Jul 22, 2025 | 33.73 | 33.73 | 33.62 | 33.67 | 33.67 | 0.48% | 10,497 |
| Jul 21, 2025 | 34.00 | 34.00 | 33.51 | 33.51 | 33.51 | -1.59% | 14,283 |