VanEck Vectors Australian Property ETF (ASX:MVA)
Australia
· Delayed Price · Currency is AUD 22.78
-0.62 (-2.65%)
Mar 9, 2026, 4:10 PM AEST
ASX:MVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.50 | 23.62 | 23.36 | 23.40 | 23.40 | -0.93% | 43,535 |
| Mar 5, 2026 | 23.62 | 23.85 | 23.58 | 23.62 | 23.62 | 0.08% | 65,924 |
| Mar 4, 2026 | 23.97 | 23.97 | 23.58 | 23.60 | 23.60 | -1.46% | 53,222 |
| Mar 3, 2026 | 24.50 | 24.50 | 23.88 | 23.95 | 23.95 | -1.72% | 47,644 |
| Mar 2, 2026 | 24.60 | 24.60 | 24.30 | 24.37 | 24.37 | -0.85% | 45,935 |
| Feb 27, 2026 | 24.43 | 24.59 | 24.33 | 24.58 | 24.58 | 1.57% | 63,874 |
| Feb 26, 2026 | 24.21 | 24.45 | 24.20 | 24.20 | 24.20 | -0.12% | 38,726 |
| Feb 25, 2026 | 24.08 | 24.28 | 24.06 | 24.23 | 24.23 | 0.96% | 47,146 |
| Feb 24, 2026 | 24.24 | 24.24 | 24.00 | 24.00 | 24.00 | -0.99% | 28,256 |
| Feb 23, 2026 | 24.60 | 24.60 | 24.19 | 24.24 | 24.24 | -1.30% | 48,229 |
| Feb 20, 2026 | 24.52 | 24.57 | 24.25 | 24.56 | 24.56 | -1.76% | 70,235 |
| Feb 19, 2026 | 25.00 | 25.15 | 24.32 | 25.00 | 25.00 | 0.77% | 127,673 |
| Feb 18, 2026 | 24.85 | 25.01 | 24.70 | 24.81 | 24.81 | -0.68% | 38,677 |
| Feb 17, 2026 | 24.66 | 24.98 | 24.40 | 24.98 | 24.98 | 1.34% | 167,245 |
| Feb 16, 2026 | 24.50 | 24.69 | 24.36 | 24.65 | 24.65 | 1.15% | 209,498 |
| Feb 13, 2026 | 24.47 | 24.99 | 24.27 | 24.37 | 24.37 | 0.45% | 265,404 |
| Feb 12, 2026 | 24.82 | 24.82 | 24.26 | 24.26 | 24.26 | -1.02% | 47,905 |
| Feb 11, 2026 | 24.73 | 24.80 | 24.51 | 24.51 | 24.51 | -0.53% | 239,095 |
| Feb 10, 2026 | 24.68 | 24.95 | 24.64 | 24.64 | 24.64 | -0.20% | 36,130 |
| Feb 9, 2026 | 24.29 | 24.79 | 24.29 | 24.69 | 24.69 | 1.65% | 47,244 |
| Feb 6, 2026 | 24.90 | 24.90 | 24.27 | 24.29 | 24.29 | -2.76% | 88,835 |
| Feb 5, 2026 | 24.87 | 25.06 | 24.81 | 24.98 | 24.98 | 1.79% | 135,855 |
| Feb 4, 2026 | 24.97 | 25.08 | 24.54 | 24.54 | 24.54 | -2.35% | 90,679 |
| Feb 3, 2026 | 25.02 | 25.26 | 24.91 | 25.13 | 25.13 | 2.28% | 39,387 |
| Feb 2, 2026 | 25.06 | 25.24 | 24.57 | 24.57 | 24.57 | -1.88% | 106,019 |
| Jan 30, 2026 | 25.15 | 25.17 | 25.00 | 25.04 | 25.04 | 0.64% | 39,174 |
| Jan 29, 2026 | 25.00 | 25.03 | 24.79 | 24.88 | 24.88 | -0.60% | 68,883 |
| Jan 28, 2026 | 25.25 | 25.25 | 25.03 | 25.03 | 25.03 | -0.79% | 42,804 |
| Jan 27, 2026 | 25.42 | 25.42 | 25.17 | 25.23 | 25.23 | 0.92% | 50,929 |
| Jan 23, 2026 | 25.24 | 25.55 | 25.00 | 25.00 | 25.00 | -2.00% | 51,646 |
| Jan 22, 2026 | 25.55 | 25.67 | 25.51 | 25.51 | 25.51 | 1.19% | 39,369 |
| Jan 21, 2026 | 25.76 | 25.76 | 25.21 | 25.21 | 25.21 | -3.04% | 24,082 |
| Jan 20, 2026 | 25.90 | 26.00 | 25.55 | 26.00 | 26.00 | 0.66% | 26,117 |
| Jan 19, 2026 | 25.89 | 25.93 | 25.78 | 25.83 | 25.83 | 0.51% | 44,917 |
| Jan 16, 2026 | 25.65 | 25.95 | 25.63 | 25.70 | 25.70 | 0.43% | 24,759 |
| Jan 15, 2026 | 25.98 | 25.99 | 25.44 | 25.59 | 25.59 | -0.47% | 39,979 |
| Jan 14, 2026 | 25.75 | 25.87 | 25.71 | 25.71 | 25.71 | 0.04% | 19,625 |
| Jan 13, 2026 | 25.25 | 25.91 | 25.17 | 25.70 | 25.70 | 1.54% | 25,560 |
| Jan 12, 2026 | 25.95 | 25.95 | 25.31 | 25.31 | 25.31 | -1.67% | 53,713 |
| Jan 9, 2026 | 26.02 | 26.02 | 25.73 | 25.74 | 25.74 | - | 23,095 |
| Jan 8, 2026 | 25.64 | 25.84 | 25.64 | 25.74 | 25.74 | -0.08% | 21,841 |
| Jan 7, 2026 | 25.55 | 25.84 | 25.54 | 25.76 | 25.76 | 0.90% | 29,175 |
| Jan 6, 2026 | 26.00 | 26.00 | 25.51 | 25.53 | 25.53 | -0.27% | 26,945 |
| Jan 5, 2026 | 25.96 | 25.99 | 25.60 | 25.60 | 25.60 | -1.31% | 31,920 |
| Jan 2, 2026 | 26.03 | 26.04 | 25.90 | 25.94 | 25.94 | -2.48% | 8,794 |
| Dec 31, 2025 | 26.50 | 26.60 | 26.47 | 26.60 | 26.06 | 1.45% | 6,675 |
| Dec 30, 2025 | 26.51 | 26.69 | 26.22 | 26.22 | 25.69 | -0.72% | 22,043 |
| Dec 29, 2025 | 26.99 | 26.99 | 26.40 | 26.41 | 25.87 | 0.76% | 17,043 |
| Dec 24, 2025 | 26.61 | 26.67 | 26.21 | 26.21 | 25.68 | -1.47% | 37,326 |
| Dec 23, 2025 | 26.40 | 26.83 | 26.40 | 26.60 | 26.06 | 1.33% | 49,016 |
| Dec 22, 2025 | 26.60 | 26.60 | 26.25 | 26.25 | 25.72 | -0.72% | 52,555 |
| Dec 19, 2025 | 26.50 | 26.51 | 26.33 | 26.44 | 25.90 | 0.72% | 77,008 |
| Dec 18, 2025 | 26.36 | 26.43 | 26.25 | 26.25 | 25.72 | 0.96% | 32,160 |
| Dec 17, 2025 | 26.03 | 26.22 | 26.00 | 26.00 | 25.47 | -0.12% | 38,102 |
| Dec 16, 2025 | 26.18 | 26.18 | 25.95 | 26.03 | 25.50 | -1.77% | 39,312 |
| Dec 15, 2025 | 26.50 | 26.51 | 26.00 | 26.50 | 25.96 | 1.88% | 64,415 |
| Dec 12, 2025 | 25.95 | 26.23 | 25.95 | 26.01 | 25.48 | 0.97% | 31,379 |
| Dec 11, 2025 | 25.93 | 26.07 | 25.76 | 25.76 | 25.24 | -0.31% | 51,930 |
| Dec 10, 2025 | 25.97 | 25.97 | 25.79 | 25.84 | 25.32 | -0.58% | 41,140 |
| Dec 9, 2025 | 25.97 | 26.20 | 25.94 | 25.99 | 25.46 | 0.15% | 43,821 |
| Dec 8, 2025 | 25.80 | 26.14 | 25.80 | 25.95 | 25.42 | 0.35% | 310,228 |
| Dec 5, 2025 | 25.97 | 25.97 | 25.76 | 25.86 | 25.34 | 1.21% | 42,736 |
| Dec 4, 2025 | 26.35 | 26.35 | 25.55 | 25.55 | 25.03 | -3.33% | 56,064 |
| Dec 3, 2025 | 26.24 | 26.61 | 26.24 | 26.43 | 25.89 | 0.61% | 43,501 |
| Dec 2, 2025 | 26.00 | 26.30 | 26.00 | 26.27 | 25.74 | 1.82% | 46,797 |
| Dec 1, 2025 | 26.19 | 26.45 | 25.80 | 25.80 | 25.28 | -1.56% | 35,244 |
| Nov 28, 2025 | 26.36 | 26.36 | 26.15 | 26.21 | 25.68 | -0.64% | 82,372 |
| Nov 27, 2025 | 26.50 | 26.50 | 26.31 | 26.38 | 25.84 | -0.26% | 90,946 |
| Nov 26, 2025 | 26.48 | 26.86 | 26.01 | 26.45 | 25.91 | 0.30% | 120,059 |
| Nov 25, 2025 | 26.47 | 26.66 | 26.25 | 26.37 | 25.83 | -0.23% | 33,290 |
| Nov 24, 2025 | 26.09 | 26.44 | 26.09 | 26.43 | 25.89 | 3.61% | 16,603 |
| Nov 21, 2025 | 27.32 | 27.32 | 25.51 | 25.51 | 24.99 | -2.82% | 28,420 |
| Nov 20, 2025 | 25.86 | 26.36 | 25.86 | 26.25 | 25.72 | 1.63% | 27,868 |
| Nov 19, 2025 | 25.45 | 25.97 | 25.45 | 25.83 | 25.31 | 1.61% | 39,147 |
| Nov 18, 2025 | 26.00 | 26.05 | 25.42 | 25.42 | 24.90 | -2.00% | 50,396 |
| Nov 17, 2025 | 25.70 | 25.96 | 25.70 | 25.94 | 25.41 | 1.01% | 41,999 |
| Nov 14, 2025 | 25.83 | 25.83 | 25.60 | 25.68 | 25.16 | -1.00% | 46,657 |
| Nov 13, 2025 | 26.83 | 26.83 | 25.86 | 25.94 | 25.41 | -3.32% | 52,287 |
| Nov 12, 2025 | 26.63 | 26.83 | 26.63 | 26.83 | 26.29 | 0.75% | 41,622 |
| Nov 11, 2025 | 26.51 | 26.66 | 26.42 | 26.63 | 26.09 | 1.06% | 43,931 |
| Nov 10, 2025 | 26.39 | 26.41 | 26.25 | 26.35 | 25.82 | 1.35% | 30,787 |
| Nov 7, 2025 | 26.08 | 26.38 | 26.00 | 26.00 | 25.47 | - | 32,921 |
| Nov 6, 2025 | 25.80 | 26.30 | 25.80 | 26.00 | 25.47 | 1.68% | 80,961 |
| Nov 5, 2025 | 25.99 | 26.06 | 25.57 | 25.57 | 25.05 | -1.73% | 39,779 |
| Nov 4, 2025 | 26.25 | 26.37 | 25.99 | 26.02 | 25.49 | -0.88% | 24,755 |
| Nov 3, 2025 | 26.43 | 26.43 | 25.93 | 26.25 | 25.72 | -0.83% | 66,078 |
| Oct 31, 2025 | 26.51 | 26.66 | 26.47 | 26.47 | 25.93 | 0.53% | 51,406 |
| Oct 30, 2025 | 27.00 | 27.00 | 26.23 | 26.33 | 25.80 | -2.48% | 44,235 |
| Oct 29, 2025 | 27.64 | 27.64 | 27.00 | 27.00 | 26.45 | -2.07% | 55,255 |
| Oct 28, 2025 | 28.00 | 28.00 | 27.51 | 27.57 | 27.01 | 1.88% | 37,605 |
| Oct 27, 2025 | 27.66 | 27.66 | 27.06 | 27.06 | 26.51 | -1.60% | 32,272 |
| Oct 24, 2025 | 27.46 | 27.51 | 27.38 | 27.50 | 26.94 | 2.00% | 40,642 |
| Oct 23, 2025 | 27.09 | 27.43 | 26.96 | 26.96 | 26.41 | -0.48% | 47,536 |
| Oct 22, 2025 | 27.23 | 27.23 | 26.93 | 27.09 | 26.54 | -0.07% | 51,862 |
| Oct 21, 2025 | 27.25 | 27.25 | 27.11 | 27.11 | 26.56 | -0.29% | 62,280 |
| Oct 20, 2025 | 26.91 | 27.24 | 26.91 | 27.19 | 26.64 | 0.78% | 55,584 |
| Oct 17, 2025 | 26.69 | 26.99 | 26.69 | 26.98 | 26.43 | 0.30% | 42,277 |
| Oct 16, 2025 | 26.30 | 26.93 | 26.30 | 26.90 | 26.35 | 1.97% | 46,586 |
| Oct 15, 2025 | 26.37 | 26.50 | 26.30 | 26.38 | 25.84 | 0.30% | 45,626 |
| Oct 14, 2025 | 26.95 | 26.95 | 26.04 | 26.30 | 25.77 | -0.34% | 52,472 |