VanEck MSCI International Growth ETF (ASX:GWTH)
Australia
· Delayed Price · Currency is AUD 20.70
-0.15 (-0.72%)
At close: Dec 1, 2025
ASX:GWTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.95 | 21.00 | 20.85 | 21.00 | 21.00 | 0.91% | 11,789 |
| Dec 4, 2025 | 20.80 | 20.86 | 20.73 | 20.81 | 20.81 | -0.10% | 1,141 |
| Dec 3, 2025 | 20.71 | 20.84 | 20.71 | 20.83 | 20.83 | 0.63% | 1,432 |
| Dec 2, 2025 | 20.65 | 20.73 | 20.61 | 20.70 | 20.70 | - | 1,081 |
| Dec 1, 2025 | 20.73 | 20.80 | 20.64 | 20.70 | 20.70 | -0.72% | 634 |
| Nov 28, 2025 | 20.63 | 20.85 | 20.63 | 20.85 | 20.85 | 0.34% | 5,560 |
| Nov 27, 2025 | 20.84 | 20.84 | 20.65 | 20.78 | 20.78 | 0.58% | 5,780 |
| Nov 26, 2025 | 20.68 | 20.71 | 20.54 | 20.66 | 20.66 | 0.88% | 14,929 |
| Nov 25, 2025 | 20.36 | 20.48 | 20.36 | 20.48 | 20.48 | 2.25% | 577 |
| Nov 24, 2025 | 20.25 | 20.25 | 20.00 | 20.03 | 20.03 | -0.05% | 1,618 |
| Nov 21, 2025 | 20.14 | 20.14 | 19.84 | 20.04 | 20.04 | -4.11% | 7,834 |
| Nov 20, 2025 | 20.64 | 20.91 | 20.64 | 20.90 | 20.90 | 2.10% | 2,153 |
| Nov 19, 2025 | 20.42 | 20.52 | 20.35 | 20.47 | 20.47 | 0.24% | 1,188 |
| Nov 18, 2025 | 20.99 | 21.00 | 20.42 | 20.42 | 20.42 | -2.81% | 7,680 |
| Nov 17, 2025 | 21.24 | 21.24 | 20.65 | 21.01 | 21.01 | 0.53% | 4,771 |
| Nov 14, 2025 | 21.02 | 21.02 | 20.75 | 20.90 | 20.90 | -2.11% | 21,133 |
| Nov 13, 2025 | 21.37 | 21.43 | 21.32 | 21.35 | 21.35 | -0.70% | 2,413 |
| Nov 12, 2025 | 21.63 | 21.63 | 21.41 | 21.50 | 21.50 | -0.60% | 2,788 |
| Nov 11, 2025 | 21.61 | 21.63 | 21.55 | 21.63 | 21.63 | 1.22% | 19,868 |
| Nov 10, 2025 | 21.19 | 21.39 | 21.19 | 21.37 | 21.37 | 0.90% | 7,267 |
| Nov 7, 2025 | 21.53 | 21.53 | 21.17 | 21.18 | 21.18 | -1.63% | 6,287 |
| Nov 6, 2025 | 21.44 | 21.54 | 21.41 | 21.53 | 21.53 | 0.47% | 2,440 |
| Nov 5, 2025 | 21.46 | 21.55 | 21.31 | 21.43 | 21.43 | -2.37% | 6,831 |
| Nov 4, 2025 | 22.07 | 22.07 | 21.95 | 21.95 | 21.95 | -0.54% | 3,998 |
| Nov 3, 2025 | 22.11 | 22.13 | 22.05 | 22.07 | 22.07 | 0.27% | 19,329 |
| Oct 31, 2025 | 22.00 | 22.02 | 21.90 | 22.01 | 22.01 | -0.18% | 7,626 |
| Oct 30, 2025 | 22.10 | 22.20 | 22.03 | 22.05 | 22.05 | 0.92% | 12,642 |
| Oct 29, 2025 | 21.81 | 21.86 | 21.78 | 21.85 | 21.85 | 0.18% | 5,040 |
| Oct 28, 2025 | 21.85 | 21.85 | 21.80 | 21.81 | 21.81 | 0.32% | 3,799 |
| Oct 27, 2025 | 21.68 | 21.74 | 21.62 | 21.74 | 21.74 | 1.49% | 8,985 |
| Oct 24, 2025 | 21.38 | 21.45 | 21.30 | 21.42 | 21.42 | 1.04% | 1,155 |
| Oct 23, 2025 | 21.30 | 21.30 | 21.08 | 21.20 | 21.20 | -0.42% | 5,223 |
| Oct 22, 2025 | 21.35 | 21.35 | 21.26 | 21.29 | 21.29 | -0.61% | 3,668 |
| Oct 21, 2025 | 21.29 | 21.42 | 21.29 | 21.42 | 21.42 | 0.94% | 2,416 |
| Oct 20, 2025 | 21.15 | 21.22 | 21.11 | 21.22 | 21.22 | 0.57% | 4,613 |
| Oct 17, 2025 | 21.24 | 21.24 | 21.04 | 21.10 | 21.10 | -0.57% | 9,331 |
| Oct 16, 2025 | 21.23 | 21.29 | 21.18 | 21.22 | 21.22 | -0.05% | 10,378 |
| Oct 15, 2025 | 21.20 | 21.27 | 21.18 | 21.23 | 21.23 | 0.05% | 3,111 |
| Oct 14, 2025 | 21.23 | 21.29 | 21.18 | 21.22 | 21.22 | -0.05% | 16,400 |
| Oct 13, 2025 | 21.35 | 21.35 | 21.10 | 21.23 | 21.23 | -0.93% | 20,813 |
| Oct 10, 2025 | 21.44 | 21.47 | 21.40 | 21.43 | 21.43 | 0.61% | 15,386 |
| Oct 9, 2025 | 21.42 | 21.42 | 21.30 | 21.30 | 21.30 | 0.61% | 6,304 |
| Oct 8, 2025 | 21.15 | 21.24 | 21.15 | 21.17 | 21.17 | 0.47% | 420 |
| Oct 7, 2025 | 21.12 | 21.12 | 21.00 | 21.07 | 21.07 | -0.24% | 12,425 |
| Oct 6, 2025 | 21.27 | 21.27 | 21.12 | 21.12 | 21.12 | -0.56% | 9,652 |
| Oct 3, 2025 | 21.19 | 21.26 | 21.19 | 21.24 | 21.24 | 0.66% | 19,765 |
| Oct 2, 2025 | 21.08 | 21.11 | 21.00 | 21.10 | 21.10 | 0.76% | 13,933 |
| Oct 1, 2025 | 21.01 | 21.04 | 20.94 | 20.94 | 20.94 | -0.71% | 8,183 |
| Sep 30, 2025 | 21.15 | 21.18 | 21.08 | 21.09 | 21.09 | -0.24% | 12,697 |
| Sep 29, 2025 | 21.10 | 21.24 | 21.10 | 21.14 | 21.14 | 0.52% | 14,207 |
| Sep 26, 2025 | 21.09 | 21.10 | 21.03 | 21.03 | 21.03 | 0.10% | 3,239 |
| Sep 25, 2025 | 21.25 | 21.25 | 20.93 | 21.01 | 21.01 | -1.04% | 8,883 |
| Sep 24, 2025 | 21.29 | 21.29 | 21.07 | 21.23 | 21.23 | -0.47% | 5,868 |
| Sep 23, 2025 | 21.34 | 21.34 | 21.23 | 21.33 | 21.33 | 0.52% | 18,568 |
| Sep 22, 2025 | 21.50 | 21.50 | 21.16 | 21.22 | 21.22 | 0.90% | 22,887 |
| Sep 19, 2025 | 21.03 | 21.03 | 20.97 | 21.03 | 21.03 | 1.50% | 8,593 |
| Sep 18, 2025 | 20.61 | 20.74 | 20.61 | 20.72 | 20.72 | 1.07% | 429 |
| Sep 17, 2025 | 20.65 | 20.65 | 20.50 | 20.50 | 20.50 | -0.82% | 4,450 |
| Sep 16, 2025 | 20.62 | 20.67 | 20.62 | 20.67 | 20.67 | 1.17% | 7,020 |
| Sep 15, 2025 | 20.49 | 20.49 | 20.41 | 20.43 | 20.43 | -0.29% | 8,276 |
| Sep 12, 2025 | 20.62 | 20.62 | 20.45 | 20.49 | 20.49 | -0.53% | 13,988 |
| Sep 11, 2025 | 20.61 | 20.61 | 20.56 | 20.60 | 20.60 | 1.03% | 2,764 |
| Sep 10, 2025 | 20.47 | 20.51 | 20.39 | 20.39 | 20.39 | 0.79% | 47,480 |
| Sep 9, 2025 | 20.30 | 20.32 | 20.23 | 20.23 | 20.23 | 0.15% | 6,254 |
| Sep 8, 2025 | 20.38 | 20.38 | 20.19 | 20.20 | 20.20 | -0.64% | 24,277 |
| Sep 5, 2025 | 20.30 | 20.33 | 20.25 | 20.33 | 20.33 | 1.60% | 21,419 |
| Sep 4, 2025 | 20.01 | 20.04 | 19.83 | 20.01 | 20.01 | - | 12,408 |
| Sep 3, 2025 | 20.16 | 20.16 | 19.93 | 20.01 | 20.01 | -0.45% | 14,922 |
| Sep 2, 2025 | 20.10 | 20.15 | 20.01 | 20.10 | 20.10 | -0.15% | 7,155 |
| Sep 1, 2025 | 20.48 | 20.48 | 20.10 | 20.13 | 20.13 | -1.23% | 47,898 |
| Aug 29, 2025 | 20.70 | 20.70 | 20.33 | 20.38 | 20.38 | 0.99% | 39,891 |