Skip to main content
VanEck Vectors Australian Property ETF (ASX:MVA)
Australia flag Australia · Delayed Price · Currency is AUD
22.80
0.00 (0.00%)
Apr 29, 2026, 4:10 PM AEST

ASX:MVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.8123.0222.7622.91-0.48%21,692
Apr 28, 202622.9723.0422.8022.8022.80-0.70%305,981
Apr 27, 202622.9823.0522.8822.9622.960.66%28,743
Apr 24, 202623.3523.3522.8122.8122.81-1.55%65,851
Apr 23, 202623.2623.2623.0323.1723.17-0.73%54,944
Apr 22, 202623.1423.3923.1423.3423.341.57%92,344
Apr 21, 202623.3023.4722.9822.9822.98-1.29%88,622
Apr 20, 202623.1923.3023.1623.2823.280.74%76,398
Apr 17, 202623.1023.2022.9823.1123.110.35%54,418
Apr 16, 202622.8323.1322.8323.0323.030.92%35,719
Apr 15, 202623.1123.1122.7522.8222.821.88%55,756
Apr 14, 202622.6622.8522.4022.4022.40-0.18%42,252
Apr 13, 202622.4722.6722.3922.4422.440.36%181,342
Apr 10, 202622.4322.7022.2922.3622.36-0.27%79,304
Apr 9, 202623.4723.4722.3122.4222.420.49%32,630
Apr 8, 202621.8322.6521.8322.3122.312.29%113,418
Apr 7, 202621.9522.1521.8121.8121.810.51%77,342
Apr 2, 202621.5922.2621.5921.7021.700.51%52,610
Apr 1, 202622.2022.2021.5921.5921.59-1.86%145,179
Mar 31, 202621.9322.1221.8222.0022.000.78%133,210
Mar 30, 202621.6021.8721.5721.8321.831.06%113,862
Mar 27, 202622.1322.1321.6021.6021.60-2.17%107,220
Mar 26, 202622.3522.3522.0222.0822.08-1.12%68,486
Mar 25, 202622.2022.4822.1722.3322.331.55%58,504
Mar 24, 202621.9422.0821.8421.9921.990.23%282,185
Mar 23, 202621.8321.9521.6521.9421.94-1.22%153,010
Mar 20, 202622.3922.4222.1922.2122.21-263,906
Mar 19, 202622.7722.7722.1022.2122.21-2.46%182,108
Mar 18, 202622.7522.8822.6822.7722.770.49%39,076
Mar 17, 202622.6222.7222.6122.6622.660.89%37,289
Mar 16, 202622.3722.6122.3722.4622.461.08%35,827
Mar 13, 202622.4822.5922.2222.2222.220.91%35,200
Mar 12, 202622.7022.8022.0222.0222.02-3.08%35,005
Mar 11, 202623.6023.6022.7222.7222.72-0.92%62,920
Mar 10, 202622.7723.2122.7722.9322.930.66%42,065
Mar 9, 202622.9222.9222.5122.7822.78-2.65%270,151
Mar 6, 202623.5023.6223.3623.4023.40-0.93%43,535
Mar 5, 202623.6223.8523.5823.6223.620.08%65,924
Mar 4, 202623.9723.9723.5823.6023.60-1.46%53,222
Mar 3, 202624.5024.5023.8823.9523.95-1.72%47,644
Mar 2, 202624.6024.6024.3024.3724.37-0.85%45,935
Feb 27, 202624.4324.5924.3324.5824.581.57%63,874
Feb 26, 202624.2124.4524.2024.2024.20-0.12%38,726
Feb 25, 202624.0824.2824.0624.2324.230.96%47,146
Feb 24, 202624.2424.2424.0024.0024.00-0.99%28,256
Feb 23, 202624.6024.6024.1924.2424.24-1.30%48,229
Feb 20, 202624.5224.5724.2524.5624.56-1.76%70,235
Feb 19, 202625.0025.1524.3225.0025.000.77%127,673
Feb 18, 202624.8525.0124.7024.8124.81-0.68%38,677
Feb 17, 202624.6624.9824.4024.9824.981.34%167,245
Feb 16, 202624.5024.6924.3624.6524.651.15%209,498
Feb 13, 202624.4724.9924.2724.3724.370.45%265,404
Feb 12, 202624.8224.8224.2624.2624.26-1.02%47,905
Feb 11, 202624.7324.8024.5124.5124.51-0.53%239,095
Feb 10, 202624.6824.9524.6424.6424.64-0.20%36,130
Feb 9, 202624.2924.7924.2924.6924.691.65%47,244
Feb 6, 202624.9024.9024.2724.2924.29-2.76%88,835
Feb 5, 202624.8725.0624.8124.9824.981.79%135,855
Feb 4, 202624.9725.0824.5424.5424.54-2.35%90,679
Feb 3, 202625.0225.2624.9125.1325.132.28%39,387
Feb 2, 202625.0625.2424.5724.5724.57-1.88%106,019
Jan 30, 202625.1525.1725.0025.0425.040.64%39,174
Jan 29, 202625.0025.0324.7924.8824.88-0.60%68,883
Jan 28, 202625.2525.2525.0325.0325.03-0.79%42,804
Jan 27, 202625.4225.4225.1725.2325.230.92%50,929
Jan 23, 202625.2425.5525.0025.0025.00-2.00%51,646
Jan 22, 202625.5525.6725.5125.5125.511.19%39,369
Jan 21, 202625.7625.7625.2125.2125.21-3.04%24,082
Jan 20, 202625.9026.0025.5526.0026.000.66%26,117
Jan 19, 202625.8925.9325.7825.8325.830.51%44,917
Jan 16, 202625.6525.9525.6325.7025.700.43%24,759
Jan 15, 202625.9825.9925.4425.5925.59-0.47%39,979
Jan 14, 202625.7525.8725.7125.7125.710.04%19,625
Jan 13, 202625.2525.9125.1725.7025.701.54%25,560
Jan 12, 202625.9525.9525.3125.3125.31-1.67%53,713
Jan 9, 202626.0226.0225.7325.7425.74-23,095
Jan 8, 202625.6425.8425.6425.7425.74-0.08%21,841
Jan 7, 202625.5525.8425.5425.7625.760.90%29,175
Jan 6, 202626.0026.0025.5125.5325.53-0.27%26,945
Jan 5, 202625.9625.9925.6025.6025.60-1.31%31,920
Jan 2, 202626.0326.0425.9025.9425.94-2.48%8,794
Dec 31, 202526.5026.6026.4726.6026.061.45%6,675
Dec 30, 202526.5126.6926.2226.2225.69-0.72%22,043
Dec 29, 202526.9926.9926.4026.4125.870.76%17,043
Dec 24, 202526.6126.6726.2126.2125.68-1.47%37,326
Dec 23, 202526.4026.8326.4026.6026.061.33%49,016
Dec 22, 202526.6026.6026.2526.2525.72-0.72%52,555
Dec 19, 202526.5026.5126.3326.4425.900.72%77,008
Dec 18, 202526.3626.4326.2526.2525.720.96%32,160
Dec 17, 202526.0326.2226.0026.0025.47-0.12%38,102
Dec 16, 202526.1826.1825.9526.0325.50-1.77%39,312
Dec 15, 202526.5026.5126.0026.5025.961.88%64,415
Dec 12, 202525.9526.2325.9526.0125.480.97%31,379
Dec 11, 202525.9326.0725.7625.7625.24-0.31%51,930
Dec 10, 202525.9725.9725.7925.8425.32-0.58%41,140
Dec 9, 202525.9726.2025.9425.9925.460.15%43,821
Dec 8, 202525.8026.1425.8025.9525.420.35%310,228
Dec 5, 202525.9725.9725.7625.8625.341.21%42,736
Dec 4, 202526.3526.3525.5525.5525.03-3.33%56,064
Dec 3, 202526.2426.6126.2426.4325.890.61%43,501