VanEck Australian Banks ETF (ASX:MVB)
Australia
· Delayed Price · Currency is AUD 40.83
+0.15 (0.37%)
At close: Dec 5, 2025
ASX:MVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.60 | 40.97 | 40.45 | 40.83 | 40.83 | 0.37% | 7,405 |
| Dec 4, 2025 | 40.51 | 40.72 | 40.15 | 40.68 | 40.68 | 0.92% | 17,868 |
| Dec 3, 2025 | 40.27 | 40.56 | 40.15 | 40.31 | 40.31 | 0.52% | 21,789 |
| Dec 2, 2025 | 40.20 | 40.30 | 40.08 | 40.10 | 40.10 | -0.05% | 62,570 |
| Dec 1, 2025 | 40.59 | 40.59 | 40.07 | 40.12 | 40.12 | -3.51% | 24,359 |
| Nov 28, 2025 | 41.50 | 41.63 | 41.30 | 41.58 | 40.70 | 0.02% | 23,470 |
| Nov 27, 2025 | 41.60 | 41.90 | 41.57 | 41.57 | 40.69 | - | 8,364 |
| Nov 26, 2025 | 41.86 | 42.00 | 41.57 | 41.57 | 40.69 | 0.41% | 26,298 |
| Nov 25, 2025 | 41.78 | 41.78 | 41.14 | 41.40 | 40.52 | -0.79% | 32,562 |
| Nov 24, 2025 | 41.62 | 41.78 | 41.43 | 41.73 | 40.85 | 0.94% | 4,435 |
| Nov 21, 2025 | 41.10 | 41.48 | 40.95 | 41.34 | 40.47 | -0.82% | 8,125 |
| Nov 20, 2025 | 41.47 | 41.71 | 41.34 | 41.68 | 40.80 | 1.34% | 20,876 |
| Nov 19, 2025 | 41.56 | 41.56 | 41.10 | 41.13 | 40.26 | -1.30% | 16,451 |
| Nov 18, 2025 | 42.38 | 42.38 | 41.50 | 41.67 | 40.79 | -1.95% | 15,593 |
| Nov 17, 2025 | 42.73 | 42.84 | 42.35 | 42.50 | 41.60 | -0.12% | 4,841 |
| Nov 14, 2025 | 42.96 | 42.96 | 42.50 | 42.55 | 41.65 | -1.85% | 14,844 |
| Nov 13, 2025 | 43.76 | 43.77 | 43.14 | 43.35 | 42.43 | -1.37% | 12,240 |
| Nov 12, 2025 | 44.10 | 44.22 | 43.94 | 43.95 | 43.02 | -0.27% | 7,804 |
| Nov 11, 2025 | 44.62 | 44.62 | 44.05 | 44.07 | 43.14 | 0.14% | 4,058 |
| Nov 10, 2025 | 44.02 | 44.53 | 43.65 | 44.01 | 43.08 | 0.09% | 13,686 |
| Nov 7, 2025 | 44.50 | 44.53 | 43.93 | 43.97 | 43.04 | -1.61% | 10,123 |
| Nov 6, 2025 | 44.76 | 44.96 | 44.46 | 44.69 | 43.74 | -0.09% | 15,104 |
| Nov 5, 2025 | 44.62 | 45.07 | 44.58 | 44.73 | 43.78 | 0.95% | 4,438 |
| Nov 4, 2025 | 44.53 | 44.80 | 44.31 | 44.31 | 43.37 | -0.78% | 12,634 |
| Nov 3, 2025 | 44.05 | 44.74 | 43.76 | 44.66 | 43.71 | 1.22% | 13,496 |
| Oct 31, 2025 | 44.28 | 44.52 | 43.98 | 44.12 | 43.19 | 0.05% | 8,693 |
| Oct 30, 2025 | 44.05 | 44.40 | 43.89 | 44.10 | 43.17 | - | 2,102 |
| Oct 29, 2025 | 45.05 | 45.05 | 44.05 | 44.10 | 43.17 | -2.04% | 8,722 |
| Oct 28, 2025 | 44.70 | 45.30 | 44.70 | 45.02 | 44.07 | 1.49% | 21,455 |
| Oct 27, 2025 | 44.58 | 44.70 | 44.31 | 44.36 | 43.42 | 0.23% | 9,660 |
| Oct 24, 2025 | 44.66 | 44.66 | 44.11 | 44.26 | 43.32 | -0.43% | 4,558 |
| Oct 23, 2025 | 44.59 | 44.78 | 44.36 | 44.45 | 43.51 | -0.09% | 20,771 |
| Oct 22, 2025 | 44.75 | 44.90 | 44.49 | 44.49 | 43.55 | -0.58% | 4,239 |
| Oct 21, 2025 | 44.52 | 44.89 | 44.47 | 44.75 | 43.80 | 0.36% | 11,183 |
| Oct 20, 2025 | 44.15 | 44.64 | 44.13 | 44.59 | 43.65 | 1.39% | 6,211 |
| Oct 17, 2025 | 44.28 | 44.47 | 43.96 | 43.98 | 43.05 | -0.86% | 23,224 |
| Oct 16, 2025 | 44.00 | 44.86 | 43.92 | 44.36 | 43.42 | 1.58% | 31,420 |
| Oct 15, 2025 | 43.44 | 43.88 | 43.44 | 43.67 | 42.75 | 1.32% | 1,905 |
| Oct 14, 2025 | 43.42 | 43.42 | 42.80 | 43.10 | 42.19 | -0.51% | 9,993 |
| Oct 13, 2025 | 43.30 | 43.64 | 43.21 | 43.32 | 42.40 | -0.98% | 18,539 |
| Oct 10, 2025 | 43.60 | 43.86 | 43.60 | 43.75 | 42.82 | 0.34% | 22,996 |
| Oct 9, 2025 | 43.90 | 43.90 | 43.56 | 43.60 | 42.68 | -0.41% | 12,266 |
| Oct 8, 2025 | 43.82 | 43.97 | 43.68 | 43.78 | 42.85 | -0.21% | 23,102 |
| Oct 7, 2025 | 43.79 | 43.95 | 43.53 | 43.87 | 42.94 | 0.11% | 9,626 |
| Oct 6, 2025 | 44.00 | 44.22 | 43.75 | 43.82 | 42.89 | -0.25% | 4,907 |
| Oct 3, 2025 | 43.72 | 43.96 | 43.42 | 43.93 | 43.00 | 0.41% | 5,296 |
| Oct 2, 2025 | 43.30 | 43.83 | 43.26 | 43.75 | 42.82 | 1.58% | 6,404 |
| Oct 1, 2025 | 43.00 | 43.08 | 42.70 | 43.07 | 42.16 | -0.09% | 3,033 |
| Sep 30, 2025 | 43.38 | 43.38 | 43.00 | 43.11 | 42.20 | -0.19% | 10,100 |
| Sep 29, 2025 | 42.64 | 43.38 | 42.64 | 43.19 | 42.28 | 1.43% | 10,241 |
| Sep 26, 2025 | 42.26 | 42.74 | 42.18 | 42.58 | 41.68 | 0.50% | 18,218 |
| Sep 25, 2025 | 42.35 | 42.40 | 42.18 | 42.37 | 41.47 | 0.59% | 14,838 |
| Sep 24, 2025 | 43.21 | 43.25 | 42.12 | 42.12 | 41.23 | -2.77% | 18,362 |
| Sep 23, 2025 | 43.12 | 43.54 | 42.85 | 43.32 | 42.40 | 1.19% | 6,854 |
| Sep 22, 2025 | 43.01 | 43.21 | 42.80 | 42.81 | 41.90 | -0.47% | 6,485 |
| Sep 19, 2025 | 43.12 | 43.12 | 42.87 | 43.01 | 42.10 | 0.16% | 3,406 |
| Sep 18, 2025 | 43.47 | 43.47 | 42.90 | 42.94 | 42.03 | -0.23% | 21,958 |
| Sep 17, 2025 | 43.23 | 43.38 | 42.99 | 43.04 | 42.13 | -0.69% | 7,890 |
| Sep 16, 2025 | 43.24 | 43.38 | 43.12 | 43.34 | 42.42 | 0.23% | 6,902 |
| Sep 15, 2025 | 43.08 | 43.24 | 42.87 | 43.24 | 42.32 | 0.16% | 13,739 |
| Sep 12, 2025 | 42.95 | 43.25 | 42.90 | 43.17 | 42.26 | 1.41% | 9,117 |
| Sep 11, 2025 | 43.07 | 43.07 | 42.44 | 42.57 | 41.67 | -1.23% | 11,436 |
| Sep 10, 2025 | 42.75 | 43.13 | 42.75 | 43.10 | 42.19 | 1.70% | 4,911 |
| Sep 9, 2025 | 42.65 | 42.65 | 42.26 | 42.38 | 41.48 | -0.49% | 6,666 |
| Sep 8, 2025 | 42.74 | 42.77 | 42.50 | 42.59 | 41.69 | -0.79% | 7,561 |
| Sep 5, 2025 | 43.00 | 43.22 | 42.86 | 42.93 | 42.02 | 0.28% | 7,241 |
| Sep 4, 2025 | 42.00 | 42.83 | 42.00 | 42.81 | 41.90 | 2.34% | 8,426 |
| Sep 3, 2025 | 42.99 | 42.99 | 41.78 | 41.83 | 40.94 | -3.15% | 15,326 |
| Sep 2, 2025 | 42.79 | 43.45 | 42.79 | 43.19 | 42.28 | 0.61% | 7,111 |
| Sep 1, 2025 | 43.26 | 43.46 | 42.84 | 42.93 | 42.02 | -0.92% | 8,644 |
| Aug 29, 2025 | 43.47 | 43.47 | 43.10 | 43.33 | 42.41 | -0.46% | 8,495 |
| Aug 28, 2025 | 43.39 | 43.56 | 43.23 | 43.53 | 42.61 | 1.28% | 7,721 |
| Aug 27, 2025 | 43.25 | 43.25 | 42.93 | 42.98 | 42.07 | 0.14% | 27,066 |
| Aug 26, 2025 | 42.99 | 43.14 | 42.80 | 42.92 | 42.01 | -0.30% | 5,614 |
| Aug 25, 2025 | 43.54 | 43.82 | 42.98 | 43.05 | 42.14 | -1.03% | 23,671 |
| Aug 22, 2025 | 43.55 | 43.62 | 43.25 | 43.50 | 42.58 | 0.35% | 5,789 |
| Aug 21, 2025 | 42.87 | 43.55 | 42.87 | 43.35 | 42.43 | 1.05% | 6,976 |
| Aug 20, 2025 | 42.15 | 43.18 | 42.15 | 42.90 | 41.99 | 2.14% | 17,010 |
| Aug 19, 2025 | 41.72 | 42.00 | 41.72 | 42.00 | 41.11 | 0.53% | 23,709 |
| Aug 18, 2025 | 41.15 | 41.78 | 41.15 | 41.78 | 40.90 | 0.58% | 15,096 |
| Aug 15, 2025 | 41.16 | 41.59 | 41.10 | 41.54 | 40.66 | 1.39% | 22,595 |
| Aug 14, 2025 | 40.90 | 41.25 | 40.77 | 40.97 | 40.10 | 2.04% | 23,277 |
| Aug 13, 2025 | 41.24 | 41.24 | 40.00 | 40.15 | 39.30 | -2.14% | 10,325 |
| Aug 12, 2025 | 40.77 | 41.05 | 40.75 | 41.03 | 40.16 | 1.01% | 12,224 |
| Aug 11, 2025 | 40.38 | 40.66 | 40.38 | 40.62 | 39.76 | 0.99% | 12,516 |
| Aug 8, 2025 | 40.11 | 40.43 | 40.10 | 40.22 | 39.37 | -0.64% | 6,909 |
| Aug 7, 2025 | 40.50 | 40.58 | 40.34 | 40.48 | 39.62 | -0.20% | 6,332 |
| Aug 6, 2025 | 40.44 | 40.62 | 40.37 | 40.56 | 39.70 | 0.47% | 10,012 |
| Aug 5, 2025 | 39.88 | 40.37 | 39.88 | 40.37 | 39.52 | 1.46% | 40,730 |
| Aug 4, 2025 | 39.93 | 39.93 | 39.65 | 39.79 | 38.95 | -0.62% | 30,802 |
| Aug 1, 2025 | 40.25 | 40.25 | 39.90 | 40.04 | 39.19 | -2.37% | 36,529 |
| Jul 31, 2025 | 40.89 | 41.05 | 40.70 | 41.01 | 39.59 | 0.34% | 11,463 |
| Jul 30, 2025 | 40.25 | 40.90 | 40.16 | 40.87 | 39.46 | 1.46% | 9,081 |
| Jul 29, 2025 | 40.11 | 40.91 | 39.93 | 40.28 | 38.89 | -0.10% | 169,162 |
| Jul 28, 2025 | 40.03 | 40.37 | 40.03 | 40.32 | 38.93 | 0.77% | 15,206 |
| Jul 25, 2025 | 40.20 | 40.20 | 39.87 | 40.01 | 38.63 | -0.69% | 12,632 |
| Jul 24, 2025 | 40.59 | 40.59 | 40.11 | 40.29 | 38.90 | -0.67% | 7,524 |
| Jul 23, 2025 | 40.39 | 40.57 | 40.02 | 40.56 | 39.16 | 1.17% | 14,476 |
| Jul 22, 2025 | 40.76 | 40.77 | 39.95 | 40.09 | 38.71 | -1.50% | 10,988 |
| Jul 21, 2025 | 41.58 | 41.61 | 40.64 | 40.70 | 39.29 | -2.84% | 43,978 |