VanEck Vectors Australian Property ETF (ASX:MVA)
Australia
· Delayed Price · Currency is AUD 25.86
+0.31 (1.21%)
At close: Dec 5, 2025
ASX:MVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.97 | 25.97 | 25.76 | 25.86 | 25.86 | 1.21% | 42,736 |
| Dec 4, 2025 | 26.35 | 26.35 | 25.55 | 25.55 | 25.55 | -3.33% | 56,064 |
| Dec 3, 2025 | 26.24 | 26.61 | 26.24 | 26.43 | 26.43 | 0.61% | 43,501 |
| Dec 2, 2025 | 26.00 | 26.30 | 26.00 | 26.27 | 26.27 | 1.82% | 46,797 |
| Dec 1, 2025 | 26.19 | 26.45 | 25.80 | 25.80 | 25.80 | -1.56% | 35,244 |
| Nov 28, 2025 | 26.36 | 26.36 | 26.15 | 26.21 | 26.21 | -0.64% | 82,372 |
| Nov 27, 2025 | 26.50 | 26.50 | 26.31 | 26.38 | 26.38 | -0.26% | 90,946 |
| Nov 26, 2025 | 26.48 | 26.86 | 26.01 | 26.45 | 26.45 | 0.30% | 120,059 |
| Nov 25, 2025 | 26.47 | 26.66 | 26.25 | 26.37 | 26.37 | -0.23% | 33,290 |
| Nov 24, 2025 | 26.09 | 26.44 | 26.09 | 26.43 | 26.43 | 3.61% | 16,603 |
| Nov 21, 2025 | 27.32 | 27.32 | 25.51 | 25.51 | 25.51 | -2.82% | 28,420 |
| Nov 20, 2025 | 25.86 | 26.36 | 25.86 | 26.25 | 26.25 | 1.63% | 27,868 |
| Nov 19, 2025 | 25.45 | 25.97 | 25.45 | 25.83 | 25.83 | 1.61% | 39,147 |
| Nov 18, 2025 | 26.00 | 26.05 | 25.42 | 25.42 | 25.42 | -2.00% | 50,396 |
| Nov 17, 2025 | 25.70 | 25.96 | 25.70 | 25.94 | 25.94 | 1.01% | 41,999 |
| Nov 14, 2025 | 25.83 | 25.83 | 25.60 | 25.68 | 25.68 | -1.00% | 46,657 |
| Nov 13, 2025 | 26.83 | 26.83 | 25.86 | 25.94 | 25.94 | -3.32% | 52,287 |
| Nov 12, 2025 | 26.63 | 26.83 | 26.63 | 26.83 | 26.83 | 0.75% | 41,622 |
| Nov 11, 2025 | 26.51 | 26.66 | 26.42 | 26.63 | 26.63 | 1.06% | 43,931 |
| Nov 10, 2025 | 26.39 | 26.41 | 26.25 | 26.35 | 26.35 | 1.35% | 30,787 |
| Nov 7, 2025 | 26.08 | 26.38 | 26.00 | 26.00 | 26.00 | - | 32,921 |
| Nov 6, 2025 | 25.80 | 26.30 | 25.80 | 26.00 | 26.00 | 1.68% | 80,961 |
| Nov 5, 2025 | 25.99 | 26.06 | 25.57 | 25.57 | 25.57 | -1.73% | 39,779 |
| Nov 4, 2025 | 26.25 | 26.37 | 25.99 | 26.02 | 26.02 | -0.88% | 24,755 |
| Nov 3, 2025 | 26.43 | 26.43 | 25.93 | 26.25 | 26.25 | -0.83% | 66,078 |
| Oct 31, 2025 | 26.51 | 26.66 | 26.47 | 26.47 | 26.47 | 0.53% | 51,406 |
| Oct 30, 2025 | 27.00 | 27.00 | 26.23 | 26.33 | 26.33 | -2.48% | 44,235 |
| Oct 29, 2025 | 27.64 | 27.64 | 27.00 | 27.00 | 27.00 | -2.07% | 55,255 |
| Oct 28, 2025 | 28.00 | 28.00 | 27.51 | 27.57 | 27.57 | 1.88% | 37,605 |
| Oct 27, 2025 | 27.66 | 27.66 | 27.06 | 27.06 | 27.06 | -1.60% | 32,272 |
| Oct 24, 2025 | 27.46 | 27.51 | 27.38 | 27.50 | 27.50 | 2.00% | 40,642 |
| Oct 23, 2025 | 27.09 | 27.43 | 26.96 | 26.96 | 26.96 | -0.48% | 47,536 |
| Oct 22, 2025 | 27.23 | 27.23 | 26.93 | 27.09 | 27.09 | -0.07% | 51,862 |
| Oct 21, 2025 | 27.25 | 27.25 | 27.11 | 27.11 | 27.11 | -0.29% | 62,280 |
| Oct 20, 2025 | 26.91 | 27.24 | 26.91 | 27.19 | 27.19 | 0.78% | 55,584 |
| Oct 17, 2025 | 26.69 | 26.99 | 26.69 | 26.98 | 26.98 | 0.30% | 42,277 |
| Oct 16, 2025 | 26.30 | 26.93 | 26.30 | 26.90 | 26.90 | 1.97% | 46,586 |
| Oct 15, 2025 | 26.37 | 26.50 | 26.30 | 26.38 | 26.38 | 0.30% | 45,626 |
| Oct 14, 2025 | 26.95 | 26.95 | 26.04 | 26.30 | 26.30 | -0.34% | 52,472 |
| Oct 13, 2025 | 26.30 | 26.44 | 26.10 | 26.39 | 26.39 | 0.27% | 30,130 |
| Oct 10, 2025 | 26.33 | 26.41 | 26.22 | 26.32 | 26.32 | -0.04% | 44,614 |
| Oct 9, 2025 | 26.50 | 26.50 | 26.20 | 26.33 | 26.33 | -0.30% | 47,329 |
| Oct 8, 2025 | 26.47 | 26.47 | 26.31 | 26.41 | 26.41 | -0.23% | 38,794 |
| Oct 7, 2025 | 26.64 | 26.68 | 26.41 | 26.47 | 26.47 | -0.64% | 41,957 |
| Oct 6, 2025 | 26.72 | 26.80 | 26.64 | 26.64 | 26.64 | 0.19% | 17,487 |
| Oct 3, 2025 | 26.62 | 26.74 | 26.52 | 26.59 | 26.59 | -0.04% | 22,487 |
| Oct 2, 2025 | 26.39 | 26.70 | 26.34 | 26.60 | 26.60 | 1.60% | 25,743 |
| Oct 1, 2025 | 26.48 | 26.48 | 26.18 | 26.18 | 26.18 | -0.57% | 252,930 |
| Sep 30, 2025 | 26.39 | 26.46 | 26.25 | 26.33 | 26.33 | 0.15% | 31,619 |
| Sep 29, 2025 | 26.23 | 26.44 | 26.23 | 26.29 | 26.29 | 0.73% | 30,878 |
| Sep 26, 2025 | 26.10 | 26.40 | 26.10 | 26.10 | 26.10 | -0.04% | 74,054 |
| Sep 25, 2025 | 26.36 | 26.44 | 26.11 | 26.11 | 26.11 | -0.95% | 68,231 |
| Sep 24, 2025 | 26.35 | 26.44 | 26.31 | 26.36 | 26.36 | -0.15% | 42,138 |
| Sep 23, 2025 | 26.51 | 26.58 | 26.30 | 26.40 | 26.40 | -0.41% | 42,771 |
| Sep 22, 2025 | 26.82 | 26.82 | 26.43 | 26.51 | 26.51 | -0.60% | 45,168 |
| Sep 19, 2025 | 26.62 | 26.81 | 26.62 | 26.67 | 26.67 | 0.08% | 53,749 |
| Sep 18, 2025 | 26.70 | 26.70 | 26.40 | 26.65 | 26.65 | -0.04% | 56,322 |
| Sep 17, 2025 | 27.09 | 27.09 | 26.61 | 26.66 | 26.66 | -1.70% | 37,031 |
| Sep 16, 2025 | 27.50 | 27.50 | 27.03 | 27.12 | 27.12 | -1.31% | 66,803 |
| Sep 15, 2025 | 27.01 | 27.48 | 26.65 | 27.48 | 27.48 | 1.55% | 29,167 |
| Sep 12, 2025 | 27.00 | 27.12 | 26.90 | 27.06 | 27.06 | 1.16% | 27,006 |
| Sep 11, 2025 | 26.65 | 26.88 | 26.60 | 26.75 | 26.75 | 0.56% | 29,886 |
| Sep 10, 2025 | 26.54 | 26.65 | 26.52 | 26.60 | 26.60 | 0.15% | 28,849 |
| Sep 9, 2025 | 26.57 | 26.63 | 26.45 | 26.56 | 26.56 | 0.42% | 27,317 |
| Sep 8, 2025 | 26.73 | 26.77 | 26.45 | 26.45 | 26.45 | -1.05% | 23,114 |
| Sep 5, 2025 | 26.44 | 26.74 | 26.44 | 26.73 | 26.73 | 1.63% | 30,637 |
| Sep 4, 2025 | 26.30 | 26.40 | 26.20 | 26.30 | 26.30 | 1.08% | 45,698 |
| Sep 3, 2025 | 26.66 | 26.66 | 26.02 | 26.02 | 26.02 | -2.40% | 40,194 |
| Sep 2, 2025 | 26.80 | 26.95 | 26.61 | 26.66 | 26.66 | -0.52% | 132,941 |
| Sep 1, 2025 | 26.95 | 26.99 | 26.80 | 26.80 | 26.80 | -0.30% | 110,762 |
| Aug 29, 2025 | 27.15 | 27.29 | 26.85 | 26.88 | 26.88 | -0.88% | 39,917 |
| Aug 28, 2025 | 27.16 | 27.17 | 26.95 | 27.12 | 27.12 | 0.63% | 47,632 |
| Aug 27, 2025 | 27.22 | 27.48 | 26.84 | 26.95 | 26.95 | -0.81% | 62,393 |
| Aug 26, 2025 | 27.15 | 27.38 | 27.13 | 27.17 | 27.17 | 0.41% | 62,455 |
| Aug 25, 2025 | 27.07 | 27.23 | 27.05 | 27.06 | 27.06 | 0.45% | 56,831 |
| Aug 22, 2025 | 27.00 | 27.00 | 26.86 | 26.94 | 26.94 | -0.41% | 51,679 |
| Aug 21, 2025 | 26.90 | 27.09 | 26.82 | 27.05 | 27.05 | 1.05% | 192,449 |
| Aug 20, 2025 | 26.70 | 26.81 | 26.49 | 26.77 | 26.77 | 2.14% | 125,011 |
| Aug 19, 2025 | 26.14 | 26.23 | 26.12 | 26.21 | 26.21 | 1.31% | 54,992 |
| Aug 18, 2025 | 26.15 | 26.33 | 25.87 | 25.87 | 25.87 | -1.15% | 48,931 |
| Aug 15, 2025 | 26.06 | 26.17 | 25.97 | 26.17 | 26.17 | 0.73% | 41,883 |
| Aug 14, 2025 | 25.92 | 26.17 | 25.79 | 25.98 | 25.98 | 1.13% | 56,248 |
| Aug 13, 2025 | 25.85 | 25.90 | 25.68 | 25.69 | 25.69 | 0.31% | 56,287 |
| Aug 12, 2025 | 25.78 | 25.84 | 25.61 | 25.61 | 25.61 | -0.47% | 78,082 |
| Aug 11, 2025 | 25.73 | 25.76 | 25.61 | 25.73 | 25.73 | 0.08% | 31,506 |
| Aug 8, 2025 | 25.65 | 25.73 | 25.58 | 25.71 | 25.71 | 0.16% | 25,974 |
| Aug 7, 2025 | 25.46 | 25.67 | 25.46 | 25.67 | 25.67 | 1.14% | 88,533 |
| Aug 6, 2025 | 25.28 | 25.46 | 25.28 | 25.38 | 25.38 | 0.40% | 48,483 |
| Aug 5, 2025 | 25.18 | 25.32 | 25.09 | 25.28 | 25.28 | 2.35% | 31,998 |
| Aug 4, 2025 | 24.88 | 24.96 | 24.70 | 24.70 | 24.70 | - | 50,458 |
| Aug 1, 2025 | 24.79 | 24.94 | 24.70 | 24.70 | 24.70 | -0.24% | 15,759 |
| Jul 31, 2025 | 25.09 | 25.15 | 24.76 | 24.76 | 24.76 | -1.35% | 59,893 |
| Jul 30, 2025 | 24.78 | 25.15 | 24.64 | 25.10 | 25.10 | 1.87% | 57,686 |
| Jul 29, 2025 | 24.70 | 24.77 | 24.64 | 24.64 | 24.64 | -0.56% | 85,548 |
| Jul 28, 2025 | 24.56 | 24.79 | 24.56 | 24.78 | 24.78 | 0.94% | 31,752 |
| Jul 25, 2025 | 24.69 | 24.71 | 24.53 | 24.55 | 24.55 | -0.57% | 38,352 |
| Jul 24, 2025 | 24.90 | 25.09 | 24.69 | 24.69 | 24.69 | -1.24% | 79,896 |
| Jul 23, 2025 | 25.11 | 25.11 | 24.96 | 25.00 | 25.00 | -0.40% | 105,635 |
| Jul 22, 2025 | 24.89 | 25.10 | 24.78 | 25.10 | 25.10 | 1.01% | 66,420 |
| Jul 21, 2025 | 25.09 | 25.09 | 24.71 | 24.85 | 24.85 | -0.84% | 28,474 |