Vaneck Vectors Global Health Leaders ETF (ASX:HLTH)
Australia
· Delayed Price · Currency is AUD 11.24
-0.27 (-2.35%)
Last updated: Mar 9, 2026, 12:51 PM AEST
ASX:HLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.28 | 11.28 | 11.20 | 11.22 | 11.22 | -2.52% | 2,483 |
| Mar 6, 2026 | 11.55 | 11.55 | 11.46 | 11.51 | 11.51 | -0.35% | 3,640 |
| Mar 5, 2026 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | 0.09% | 7,370 |
| Mar 4, 2026 | 11.50 | 11.58 | 11.49 | 11.54 | 11.54 | -0.26% | 5,072 |
| Mar 3, 2026 | 11.79 | 11.79 | 11.56 | 11.57 | 11.57 | -1.36% | 1,768 |
| Mar 2, 2026 | 11.76 | 11.80 | 11.72 | 11.73 | 11.73 | 0.26% | 14,495 |
| Feb 27, 2026 | 11.74 | 11.74 | 11.70 | 11.70 | 11.70 | -0.93% | 3,374 |
| Feb 26, 2026 | 11.84 | 11.96 | 11.80 | 11.81 | 11.81 | -0.25% | 4,609 |
| Feb 25, 2026 | 11.92 | 12.01 | 11.82 | 11.84 | 11.84 | -0.17% | 11,648 |
| Feb 24, 2026 | 11.84 | 11.89 | 11.84 | 11.86 | 11.86 | 0.34% | 7,974 |
| Feb 23, 2026 | 11.99 | 11.99 | 11.76 | 11.82 | 11.82 | -1.01% | 1,743 |
| Feb 20, 2026 | 11.94 | 11.95 | 11.81 | 11.94 | 11.94 | 0.34% | 13,719 |
| Feb 19, 2026 | 11.97 | 11.97 | 11.90 | 11.90 | 11.90 | 0.42% | 502 |
| Feb 18, 2026 | 11.83 | 11.91 | 11.83 | 11.85 | 11.85 | 0.25% | 4,192 |
| Feb 17, 2026 | 11.90 | 11.90 | 11.81 | 11.82 | 11.82 | 0.08% | 52,198 |
| Feb 16, 2026 | 11.90 | 11.90 | 11.81 | 11.81 | 11.81 | 0.34% | 4,616 |
| Feb 13, 2026 | 11.79 | 11.79 | 11.73 | 11.77 | 11.77 | -0.17% | 11,353 |
| Feb 12, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.34% | 954 |
| Feb 11, 2026 | 11.74 | 11.79 | 11.70 | 11.75 | 11.75 | 0.09% | 6,776 |
| Feb 10, 2026 | 11.80 | 11.83 | 11.74 | 11.74 | 11.74 | -1.10% | 3,645 |
| Feb 9, 2026 | 11.75 | 11.90 | 11.75 | 11.87 | 11.87 | 1.11% | 46,309 |
| Feb 6, 2026 | 11.70 | 11.94 | 11.70 | 11.74 | 11.74 | 0.34% | 7,037 |
| Feb 5, 2026 | 11.65 | 11.71 | 11.65 | 11.70 | 11.70 | 0.95% | 329 |
| Feb 4, 2026 | 11.55 | 11.62 | 11.55 | 11.59 | 11.59 | -0.69% | 9,946 |
| Feb 3, 2026 | 12.00 | 12.00 | 11.67 | 11.67 | 11.67 | 0.17% | 2,751 |
| Feb 2, 2026 | 11.60 | 11.70 | 11.60 | 11.65 | 11.65 | 0.43% | 5,735 |
| Jan 30, 2026 | 11.64 | 11.64 | 11.55 | 11.60 | 11.60 | 0.17% | 8,787 |
| Jan 29, 2026 | 11.78 | 11.78 | 11.57 | 11.58 | 11.58 | -2.28% | 5,223 |
| Jan 28, 2026 | 12.00 | 12.00 | 11.83 | 11.85 | 11.85 | -0.92% | 4,313 |
| Jan 27, 2026 | 12.03 | 12.03 | 11.96 | 11.96 | 11.96 | -0.58% | 1,116 |
| Jan 23, 2026 | 12.00 | 12.07 | 11.89 | 12.03 | 12.03 | 0.25% | 15,214 |
| Jan 22, 2026 | 12.10 | 12.11 | 12.00 | 12.00 | 12.00 | -0.17% | 11,102 |
| Jan 21, 2026 | 12.07 | 12.07 | 12.02 | 12.02 | 12.02 | -0.41% | 6,773 |
| Jan 20, 2026 | 12.18 | 12.18 | 12.07 | 12.07 | 12.07 | -0.90% | 3,945 |
| Jan 19, 2026 | 12.29 | 12.29 | 12.18 | 12.18 | 12.18 | -0.65% | 3,969 |
| Jan 16, 2026 | 12.51 | 12.51 | 12.23 | 12.26 | 12.26 | -1.21% | 831 |
| Jan 15, 2026 | 12.35 | 12.41 | 12.35 | 12.41 | 12.41 | 1.47% | 1,138 |
| Jan 14, 2026 | 12.30 | 12.30 | 12.23 | 12.23 | 12.23 | -0.65% | 4,175 |
| Jan 13, 2026 | 12.37 | 12.37 | 12.31 | 12.31 | 12.31 | -0.65% | 10,764 |
| Jan 12, 2026 | 12.44 | 12.48 | 12.39 | 12.39 | 12.39 | -0.40% | 11,773 |
| Jan 9, 2026 | 12.44 | 12.45 | 12.44 | 12.44 | 12.44 | -0.64% | 8,368 |
| Jan 8, 2026 | 12.48 | 12.53 | 12.48 | 12.52 | 12.52 | 1.79% | 7,226 |
| Jan 7, 2026 | 12.25 | 12.40 | 12.25 | 12.30 | 12.30 | 1.74% | 13,364 |
| Jan 6, 2026 | 12.31 | 12.31 | 12.09 | 12.09 | 12.09 | -0.90% | 4,568 |
| Jan 5, 2026 | 12.19 | 12.20 | 12.19 | 12.20 | 12.20 | 0.74% | 830 |
| Jan 2, 2026 | 12.27 | 12.27 | 12.11 | 12.11 | 12.11 | -1.38% | 1,008 |
| Dec 31, 2025 | 12.36 | 12.36 | 12.28 | 12.28 | 12.28 | -0.65% | 114 |
| Dec 30, 2025 | 12.33 | 12.38 | 12.33 | 12.36 | 12.36 | -0.16% | 906 |
| Dec 29, 2025 | 12.26 | 12.38 | 12.26 | 12.38 | 12.38 | 0.16% | 11 |
| Dec 24, 2025 | 12.49 | 12.49 | 12.34 | 12.36 | 12.36 | -1.04% | 13,094 |
| Dec 23, 2025 | 12.47 | 12.49 | 12.40 | 12.49 | 12.49 | 0.77% | 1,646 |
| Dec 22, 2025 | 12.21 | 12.48 | 12.21 | 12.40 | 12.40 | 1.43% | 6,885 |
| Dec 19, 2025 | 12.30 | 12.32 | 12.22 | 12.22 | 12.22 | -0.24% | 3,958 |
| Dec 18, 2025 | 12.29 | 12.35 | 12.25 | 12.25 | 12.25 | -0.08% | 2,065 |
| Dec 17, 2025 | 12.27 | 12.27 | 12.17 | 12.26 | 12.26 | -1.05% | 52,355 |
| Dec 16, 2025 | 12.37 | 12.40 | 12.35 | 12.39 | 12.39 | 1.14% | 4,606 |
| Dec 15, 2025 | 12.36 | 12.36 | 12.23 | 12.25 | 12.25 | 0.16% | 7,068 |
| Dec 12, 2025 | 12.12 | 12.23 | 12.12 | 12.23 | 12.23 | 0.41% | 10,502 |
| Dec 11, 2025 | 12.11 | 12.19 | 12.11 | 12.18 | 12.18 | 1.16% | 579 |
| Dec 10, 2025 | 12.08 | 12.10 | 12.04 | 12.04 | 12.04 | -0.99% | 471 |
| Dec 9, 2025 | 12.33 | 12.33 | 12.16 | 12.16 | 12.16 | -1.70% | 7,274 |
| Dec 8, 2025 | 12.35 | 12.40 | 12.29 | 12.37 | 12.37 | 0.16% | 4,479 |
| Dec 5, 2025 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -0.88% | 2,235 |
| Dec 4, 2025 | 12.41 | 12.49 | 12.40 | 12.46 | 12.46 | -0.80% | 7,875 |
| Dec 3, 2025 | 12.54 | 12.57 | 12.53 | 12.56 | 12.56 | 0.16% | 3,457 |
| Dec 2, 2025 | 12.70 | 12.70 | 12.54 | 12.54 | 12.54 | -1.80% | 12,261 |
| Dec 1, 2025 | 12.90 | 12.90 | 12.70 | 12.77 | 12.77 | -1.01% | 7,281 |
| Nov 28, 2025 | 12.99 | 12.99 | 12.80 | 12.90 | 12.90 | 0.16% | 2,758 |
| Nov 27, 2025 | 13.00 | 13.00 | 12.85 | 12.88 | 12.88 | -0.46% | 4,299 |
| Nov 26, 2025 | 12.79 | 12.94 | 12.79 | 12.94 | 12.94 | 1.17% | 6,822 |
| Nov 25, 2025 | 12.71 | 12.83 | 12.71 | 12.79 | 12.79 | 0.63% | 1,389 |
| Nov 24, 2025 | 12.79 | 12.79 | 12.64 | 12.71 | 12.71 | 2.09% | 3,015 |
| Nov 21, 2025 | 12.51 | 12.51 | 12.44 | 12.45 | 12.45 | -0.40% | 306 |
| Nov 20, 2025 | 12.50 | 12.55 | 12.44 | 12.50 | 12.50 | 0.40% | 5,357 |
| Nov 19, 2025 | 12.45 | 12.46 | 12.37 | 12.45 | 12.45 | -0.08% | 12,654 |
| Nov 18, 2025 | 12.45 | 12.49 | 12.45 | 12.46 | 12.46 | 0.08% | 8,403 |
| Nov 17, 2025 | 12.40 | 12.45 | 12.36 | 12.45 | 12.45 | 0.48% | 34,229 |
| Nov 14, 2025 | 12.45 | 12.48 | 12.39 | 12.39 | 12.39 | -0.24% | 8,170 |
| Nov 13, 2025 | 12.42 | 12.48 | 12.39 | 12.42 | 12.42 | 0.08% | 17,455 |
| Nov 12, 2025 | 12.19 | 12.43 | 12.19 | 12.41 | 12.41 | 2.10% | 15,114 |
| Nov 11, 2025 | 12.18 | 12.20 | 12.12 | 12.16 | 12.16 | 0.04% | 6,063 |
| Nov 10, 2025 | 12.16 | 12.16 | 12.09 | 12.15 | 12.15 | - | 14,744 |
| Nov 7, 2025 | 12.19 | 12.19 | 12.15 | 12.15 | 12.15 | 1.25% | 5,398 |
| Nov 6, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.25% | 590 |
| Nov 5, 2025 | 11.99 | 11.99 | 11.92 | 11.97 | 11.97 | 0.93% | 5,117 |
| Nov 4, 2025 | 11.86 | 11.99 | 11.85 | 11.86 | 11.86 | 0.17% | 4,766 |
| Nov 3, 2025 | 11.78 | 12.01 | 11.78 | 11.84 | 11.84 | 0.59% | 13,813 |
| Oct 31, 2025 | 11.68 | 11.79 | 11.68 | 11.77 | 11.77 | 0.68% | 4,318 |
| Oct 30, 2025 | 11.65 | 11.69 | 11.65 | 11.69 | 11.69 | 0.34% | 52,836 |
| Oct 29, 2025 | 11.70 | 11.72 | 11.65 | 11.65 | 11.65 | -1.77% | 7,059 |
| Oct 28, 2025 | 11.70 | 11.96 | 11.70 | 11.86 | 11.86 | -0.50% | 9,846 |
| Oct 27, 2025 | 11.98 | 11.99 | 11.90 | 11.92 | 11.92 | -0.50% | 4,445 |
| Oct 24, 2025 | 11.97 | 11.99 | 11.91 | 11.98 | 11.98 | 0.08% | 38,102 |
| Oct 23, 2025 | 11.98 | 12.06 | 11.95 | 11.97 | 11.97 | -0.08% | 93,791 |
| Oct 22, 2025 | 11.82 | 12.00 | 11.82 | 11.98 | 11.98 | 0.34% | 15,145 |
| Oct 21, 2025 | 11.94 | 11.94 | 11.93 | 11.94 | 11.94 | 0.51% | 1,148 |
| Oct 20, 2025 | 11.90 | 11.90 | 11.80 | 11.88 | 11.88 | 0.51% | 72,410 |
| Oct 17, 2025 | 11.78 | 11.82 | 11.78 | 11.82 | 11.82 | 0.34% | 4,045 |
| Oct 16, 2025 | 11.79 | 11.79 | 11.78 | 11.78 | 11.78 | 0.60% | 2,461 |
| Oct 15, 2025 | 11.70 | 11.72 | 11.68 | 11.71 | 11.71 | 0.60% | 3,175 |