VanEck Australian Resources ETF (ASX:MVR)
Australia
· Delayed Price · Currency is AUD 43.09
+0.22 (0.51%)
At close: Dec 5, 2025
ASX:MVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.15 | 43.17 | 42.84 | 43.09 | 43.09 | 0.51% | 17,102 |
| Dec 4, 2025 | 43.33 | 43.33 | 42.87 | 42.87 | 42.87 | -0.35% | 114,785 |
| Dec 3, 2025 | 43.20 | 43.25 | 42.85 | 43.02 | 43.02 | 0.09% | 190,046 |
| Dec 2, 2025 | 42.93 | 43.11 | 42.76 | 42.98 | 42.98 | 0.51% | 90,975 |
| Dec 1, 2025 | 43.11 | 43.20 | 42.48 | 42.76 | 42.76 | 0.16% | 73,670 |
| Nov 28, 2025 | 42.41 | 42.82 | 42.41 | 42.69 | 42.69 | 0.66% | 25,008 |
| Nov 27, 2025 | 43.00 | 43.04 | 42.41 | 42.41 | 42.41 | -0.61% | 27,000 |
| Nov 26, 2025 | 42.46 | 42.74 | 42.13 | 42.67 | 42.67 | 1.55% | 10,552 |
| Nov 25, 2025 | 41.81 | 42.03 | 41.74 | 42.02 | 42.02 | 1.84% | 13,732 |
| Nov 24, 2025 | 41.38 | 41.55 | 41.20 | 41.26 | 41.26 | 0.49% | 10,346 |
| Nov 21, 2025 | 41.69 | 41.69 | 40.99 | 41.06 | 41.06 | -3.98% | 23,318 |
| Nov 20, 2025 | 42.12 | 42.76 | 42.12 | 42.76 | 42.76 | 1.52% | 21,008 |
| Nov 19, 2025 | 41.91 | 42.38 | 41.82 | 42.12 | 42.12 | 1.25% | 34,071 |
| Nov 18, 2025 | 42.62 | 42.71 | 41.56 | 41.60 | 41.60 | -2.96% | 21,704 |
| Nov 17, 2025 | 42.47 | 42.87 | 42.01 | 42.87 | 42.87 | 1.13% | 52,349 |
| Nov 14, 2025 | 41.96 | 42.41 | 41.87 | 42.39 | 42.39 | -0.75% | 37,054 |
| Nov 13, 2025 | 42.35 | 42.71 | 42.35 | 42.71 | 42.71 | 1.09% | 15,683 |
| Nov 12, 2025 | 42.01 | 42.39 | 42.01 | 42.25 | 42.25 | 1.10% | 15,154 |
| Nov 11, 2025 | 42.00 | 42.00 | 41.67 | 41.79 | 41.79 | 1.56% | 17,001 |
| Nov 10, 2025 | 40.40 | 41.16 | 40.40 | 41.15 | 41.15 | 2.47% | 14,033 |
| Nov 7, 2025 | 40.29 | 40.35 | 40.08 | 40.16 | 40.16 | -0.05% | 27,243 |
| Nov 6, 2025 | 39.95 | 40.27 | 39.95 | 40.18 | 40.18 | 1.36% | 11,312 |
| Nov 5, 2025 | 39.80 | 39.80 | 39.02 | 39.64 | 39.64 | -0.90% | 61,307 |
| Nov 4, 2025 | 40.92 | 40.92 | 40.00 | 40.00 | 40.00 | -2.37% | 15,202 |
| Nov 3, 2025 | 41.31 | 41.32 | 40.74 | 40.97 | 40.97 | -0.63% | 78,063 |
| Oct 31, 2025 | 41.25 | 41.55 | 41.17 | 41.23 | 41.23 | 0.54% | 23,177 |
| Oct 30, 2025 | 40.90 | 41.11 | 40.80 | 41.01 | 41.01 | 0.96% | 8,088 |
| Oct 29, 2025 | 40.50 | 40.69 | 40.40 | 40.62 | 40.62 | 0.77% | 11,255 |
| Oct 28, 2025 | 40.78 | 40.78 | 40.21 | 40.31 | 40.31 | -2.75% | 27,039 |
| Oct 27, 2025 | 41.40 | 41.51 | 41.29 | 41.45 | 41.45 | 0.31% | 17,323 |
| Oct 24, 2025 | 41.36 | 41.41 | 41.23 | 41.32 | 41.32 | 0.36% | 13,222 |
| Oct 23, 2025 | 40.45 | 41.17 | 40.37 | 41.17 | 41.17 | 1.96% | 16,679 |
| Oct 22, 2025 | 40.79 | 40.79 | 40.08 | 40.38 | 40.38 | -2.86% | 38,497 |
| Oct 21, 2025 | 41.66 | 41.98 | 41.52 | 41.57 | 41.57 | 1.14% | 43,886 |
| Oct 20, 2025 | 40.90 | 41.12 | 40.70 | 41.10 | 41.10 | -0.75% | 13,601 |
| Oct 17, 2025 | 41.76 | 41.76 | 41.09 | 41.41 | 41.41 | -0.31% | 49,716 |
| Oct 16, 2025 | 41.60 | 41.82 | 41.50 | 41.54 | 41.54 | -0.10% | 38,922 |
| Oct 15, 2025 | 41.49 | 41.58 | 41.33 | 41.58 | 41.58 | 1.04% | 22,438 |
| Oct 14, 2025 | 40.99 | 41.55 | 40.99 | 41.15 | 41.15 | 2.26% | 76,848 |
| Oct 13, 2025 | 40.28 | 40.55 | 40.20 | 40.24 | 40.24 | -0.20% | 35,789 |
| Oct 10, 2025 | 40.62 | 40.82 | 40.32 | 40.32 | 40.32 | -1.99% | 34,333 |
| Oct 9, 2025 | 40.83 | 41.15 | 40.76 | 41.14 | 41.14 | 1.33% | 29,224 |
| Oct 8, 2025 | 40.62 | 40.65 | 40.32 | 40.60 | 40.60 | 0.10% | 14,431 |
| Oct 7, 2025 | 40.60 | 40.66 | 40.41 | 40.56 | 40.56 | 0.10% | 14,901 |
| Oct 6, 2025 | 40.20 | 40.54 | 40.20 | 40.52 | 40.52 | 0.92% | 8,475 |
| Oct 3, 2025 | 40.03 | 40.15 | 39.90 | 40.15 | 40.15 | 0.30% | 28,059 |
| Oct 2, 2025 | 39.53 | 40.05 | 39.53 | 40.03 | 40.03 | 1.99% | 11,934 |
| Oct 1, 2025 | 39.40 | 39.40 | 39.04 | 39.25 | 39.25 | -0.36% | 11,265 |
| Sep 30, 2025 | 39.45 | 39.59 | 39.30 | 39.39 | 39.39 | 0.51% | 14,697 |
| Sep 29, 2025 | 38.99 | 39.20 | 38.90 | 39.19 | 39.19 | 0.56% | 11,220 |
| Sep 26, 2025 | 38.94 | 39.15 | 38.90 | 38.97 | 38.97 | 0.13% | 31,229 |
| Sep 25, 2025 | 38.75 | 39.04 | 38.67 | 38.92 | 38.92 | 1.01% | 12,587 |
| Sep 24, 2025 | 38.39 | 38.57 | 38.29 | 38.53 | 38.53 | 0.36% | 7,114 |
| Sep 23, 2025 | 38.45 | 38.67 | 38.33 | 38.39 | 38.39 | 0.84% | 17,008 |
| Sep 22, 2025 | 37.55 | 38.18 | 37.55 | 38.07 | 38.07 | 2.26% | 19,520 |
| Sep 19, 2025 | 37.54 | 37.54 | 37.23 | 37.23 | 37.23 | 0.16% | 7,171 |
| Sep 18, 2025 | 37.64 | 37.64 | 37.12 | 37.17 | 37.17 | -1.64% | 18,239 |
| Sep 17, 2025 | 37.79 | 37.89 | 37.63 | 37.79 | 37.79 | - | 30,811 |
| Sep 16, 2025 | 37.45 | 37.97 | 37.40 | 37.79 | 37.79 | 0.72% | 14,788 |
| Sep 15, 2025 | 37.58 | 37.58 | 37.16 | 37.52 | 37.52 | -0.16% | 63,682 |
| Sep 12, 2025 | 37.43 | 37.67 | 37.43 | 37.58 | 37.58 | 0.54% | 15,577 |
| Sep 11, 2025 | 37.37 | 37.50 | 37.30 | 37.38 | 37.38 | 0.56% | 26,366 |
| Sep 10, 2025 | 37.46 | 37.46 | 37.10 | 37.17 | 37.17 | -1.41% | 27,356 |
| Sep 9, 2025 | 37.98 | 37.98 | 37.67 | 37.70 | 37.70 | -0.40% | 4,950 |
| Sep 8, 2025 | 38.06 | 38.06 | 37.82 | 37.85 | 37.85 | -0.18% | 13,694 |
| Sep 5, 2025 | 37.66 | 37.96 | 37.61 | 37.92 | 37.92 | 0.85% | 18,652 |
| Sep 4, 2025 | 37.75 | 37.75 | 37.44 | 37.60 | 37.60 | 0.35% | 14,383 |
| Sep 3, 2025 | 38.00 | 38.00 | 37.42 | 37.47 | 37.47 | -1.03% | 18,056 |
| Sep 2, 2025 | 37.96 | 38.03 | 37.84 | 37.86 | 37.86 | -0.16% | 13,854 |
| Sep 1, 2025 | 37.70 | 37.92 | 37.58 | 37.92 | 37.92 | 0.80% | 19,980 |
| Aug 29, 2025 | 37.46 | 37.64 | 37.32 | 37.62 | 37.62 | 0.32% | 21,757 |
| Aug 28, 2025 | 37.77 | 37.77 | 37.24 | 37.50 | 37.50 | -0.19% | 26,561 |
| Aug 27, 2025 | 37.45 | 37.65 | 37.45 | 37.57 | 37.57 | 1.57% | 31,117 |
| Aug 26, 2025 | 37.28 | 37.29 | 36.95 | 36.99 | 36.99 | -0.94% | 15,606 |
| Aug 25, 2025 | 37.00 | 37.42 | 37.00 | 37.34 | 37.34 | 2.25% | 17,140 |
| Aug 22, 2025 | 36.95 | 36.97 | 36.51 | 36.52 | 36.52 | -0.65% | 12,929 |
| Aug 21, 2025 | 36.72 | 36.81 | 36.50 | 36.76 | 36.76 | 1.80% | 16,008 |
| Aug 20, 2025 | 36.62 | 36.62 | 36.11 | 36.11 | 36.11 | -1.74% | 14,276 |
| Aug 19, 2025 | 36.83 | 36.83 | 36.74 | 36.75 | 36.75 | -0.57% | 20,397 |
| Aug 18, 2025 | 37.00 | 37.00 | 36.73 | 36.96 | 36.96 | -0.11% | 27,713 |
| Aug 15, 2025 | 36.68 | 37.00 | 36.59 | 37.00 | 37.00 | 1.70% | 38,864 |
| Aug 14, 2025 | 36.75 | 36.78 | 36.37 | 36.38 | 36.38 | -0.30% | 18,053 |
| Aug 13, 2025 | 36.52 | 36.54 | 36.41 | 36.49 | 36.49 | -0.16% | 46,630 |
| Aug 12, 2025 | 36.11 | 36.55 | 36.11 | 36.55 | 36.55 | 1.67% | 8,345 |
| Aug 11, 2025 | 36.01 | 36.29 | 35.95 | 35.95 | 35.95 | 0.70% | 17,668 |
| Aug 8, 2025 | 35.27 | 35.77 | 35.20 | 35.70 | 35.70 | 1.33% | 34,484 |
| Aug 7, 2025 | 35.20 | 35.30 | 35.12 | 35.23 | 35.23 | 0.09% | 24,671 |
| Aug 6, 2025 | 35.60 | 35.60 | 35.08 | 35.20 | 35.20 | 1.15% | 19,361 |
| Aug 5, 2025 | 34.76 | 34.90 | 34.76 | 34.80 | 34.80 | 1.28% | 15,181 |
| Aug 4, 2025 | 34.00 | 34.39 | 34.00 | 34.36 | 34.36 | 0.76% | 18,102 |
| Aug 1, 2025 | 33.87 | 34.14 | 33.81 | 34.10 | 34.10 | 0.65% | 10,349 |
| Jul 31, 2025 | 34.25 | 34.25 | 33.88 | 33.88 | 33.88 | -2.31% | 22,102 |
| Jul 30, 2025 | 34.80 | 34.83 | 34.63 | 34.68 | 34.68 | - | 33,311 |
| Jul 29, 2025 | 34.65 | 34.72 | 34.42 | 34.68 | 34.68 | 0.06% | 15,651 |
| Jul 28, 2025 | 35.02 | 35.11 | 34.66 | 34.66 | 34.66 | 0.29% | 14,261 |
| Jul 25, 2025 | 35.01 | 35.24 | 34.56 | 34.56 | 34.56 | -2.29% | 31,857 |
| Jul 24, 2025 | 35.50 | 35.51 | 35.24 | 35.37 | 35.37 | -0.08% | 49,768 |
| Jul 23, 2025 | 35.31 | 35.59 | 35.31 | 35.40 | 35.40 | 1.29% | 85,881 |
| Jul 22, 2025 | 34.73 | 34.97 | 34.72 | 34.95 | 34.95 | 1.66% | 93,150 |
| Jul 21, 2025 | 34.15 | 34.49 | 34.13 | 34.38 | 34.38 | 0.64% | 46,914 |