VanEck Australian Resources ETF (ASX:MVR)
Australia
· Delayed Price · Currency is AUD 48.09
-0.28 (-0.58%)
Apr 29, 2026, 4:10 PM AEST
ASX:MVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.44 | 48.59 | 47.87 | 48.55 | - | 0.37% | 24,889 |
| Apr 28, 2026 | 48.50 | 48.50 | 47.99 | 48.37 | 48.37 | 0.02% | 20,978 |
| Apr 27, 2026 | 48.39 | 48.55 | 47.51 | 48.36 | 48.36 | -0.19% | 23,042 |
| Apr 24, 2026 | 49.50 | 49.50 | 48.30 | 48.45 | 48.45 | -0.35% | 34,761 |
| Apr 23, 2026 | 49.59 | 49.59 | 48.59 | 48.62 | 48.62 | -1.02% | 36,838 |
| Apr 22, 2026 | 49.00 | 49.29 | 48.93 | 49.12 | 49.12 | 1.15% | 16,400 |
| Apr 21, 2026 | 49.52 | 49.52 | 48.56 | 48.56 | 48.56 | -1.36% | 30,391 |
| Apr 20, 2026 | 49.71 | 49.71 | 49.00 | 49.23 | 49.23 | -0.95% | 23,299 |
| Apr 17, 2026 | 49.30 | 50.10 | 49.30 | 49.70 | 49.70 | 1.22% | 18,043 |
| Apr 16, 2026 | 49.74 | 49.79 | 49.10 | 49.10 | 49.10 | - | 24,200 |
| Apr 15, 2026 | 49.79 | 49.80 | 49.10 | 49.10 | 49.10 | -0.87% | 32,391 |
| Apr 14, 2026 | 49.50 | 49.70 | 49.40 | 49.53 | 49.53 | 0.83% | 35,216 |
| Apr 13, 2026 | 49.33 | 49.33 | 48.90 | 49.12 | 49.12 | -0.41% | 43,224 |
| Apr 10, 2026 | 49.48 | 49.48 | 48.95 | 49.32 | 49.32 | 0.67% | 73,258 |
| Apr 9, 2026 | 49.16 | 49.58 | 48.82 | 48.99 | 48.99 | -0.63% | 42,771 |
| Apr 8, 2026 | 49.95 | 49.95 | 49.00 | 49.30 | 49.30 | 2.13% | 63,805 |
| Apr 7, 2026 | 48.24 | 48.64 | 48.13 | 48.27 | 48.27 | 1.96% | 21,287 |
| Apr 2, 2026 | 48.60 | 48.74 | 47.34 | 47.34 | 47.34 | -2.17% | 66,745 |
| Apr 1, 2026 | 47.80 | 48.54 | 47.80 | 48.39 | 48.39 | 4.99% | 66,481 |
| Mar 31, 2026 | 46.90 | 47.10 | 46.09 | 46.09 | 46.09 | -1.50% | 35,069 |
| Mar 30, 2026 | 45.94 | 46.92 | 45.94 | 46.79 | 46.79 | 3.47% | 115,539 |
| Mar 27, 2026 | 47.75 | 47.75 | 45.20 | 45.22 | 45.22 | 0.16% | 19,646 |
| Mar 26, 2026 | 46.03 | 46.03 | 45.15 | 45.15 | 45.15 | -1.25% | 34,600 |
| Mar 25, 2026 | 45.11 | 45.85 | 45.11 | 45.72 | 45.72 | 2.88% | 33,125 |
| Mar 24, 2026 | 44.09 | 44.52 | 44.09 | 44.44 | 44.44 | 2.42% | 67,725 |
| Mar 23, 2026 | 43.24 | 43.47 | 42.61 | 43.39 | 43.39 | -2.08% | 130,572 |
| Mar 20, 2026 | 44.10 | 44.42 | 43.66 | 44.31 | 44.31 | -0.34% | 74,514 |
| Mar 19, 2026 | 45.44 | 45.44 | 44.38 | 44.46 | 44.46 | -3.07% | 51,384 |
| Mar 18, 2026 | 45.93 | 46.01 | 45.68 | 45.87 | 45.87 | 0.26% | 24,242 |
| Mar 17, 2026 | 45.59 | 45.82 | 45.48 | 45.75 | 45.75 | 0.35% | 41,931 |
| Mar 16, 2026 | 46.09 | 46.09 | 45.43 | 45.59 | 45.59 | -1.96% | 77,101 |
| Mar 13, 2026 | 46.79 | 46.97 | 46.48 | 46.50 | 46.50 | -0.66% | 31,956 |
| Mar 12, 2026 | 47.20 | 47.28 | 46.81 | 46.81 | 46.81 | -1.31% | 24,822 |
| Mar 11, 2026 | 47.09 | 47.43 | 46.97 | 47.43 | 47.43 | 2.22% | 39,754 |
| Mar 10, 2026 | 46.54 | 49.20 | 46.17 | 46.40 | 46.40 | 0.76% | 64,533 |
| Mar 9, 2026 | 46.95 | 46.95 | 45.33 | 46.05 | 46.05 | -3.38% | 48,350 |
| Mar 6, 2026 | 48.50 | 49.00 | 47.37 | 47.66 | 47.66 | -2.64% | 43,536 |
| Mar 5, 2026 | 48.88 | 49.05 | 48.52 | 48.95 | 48.95 | 0.93% | 48,222 |
| Mar 4, 2026 | 48.28 | 48.80 | 47.90 | 48.50 | 48.50 | -3.62% | 68,229 |
| Mar 3, 2026 | 50.66 | 50.89 | 49.25 | 50.32 | 50.32 | -0.89% | 66,536 |
| Mar 2, 2026 | 50.00 | 50.82 | 49.63 | 50.77 | 50.77 | 3.09% | 60,594 |
| Feb 27, 2026 | 48.93 | 49.46 | 48.81 | 49.25 | 49.25 | 0.76% | 37,277 |
| Feb 26, 2026 | 49.39 | 49.39 | 48.70 | 48.88 | 48.88 | 0.27% | 49,175 |
| Feb 25, 2026 | 48.20 | 48.78 | 48.20 | 48.75 | 48.75 | 1.75% | 28,576 |
| Feb 24, 2026 | 47.57 | 48.15 | 47.57 | 47.91 | 47.91 | 1.42% | 24,945 |
| Feb 23, 2026 | 46.85 | 47.24 | 46.62 | 47.24 | 47.24 | 1.09% | 40,295 |
| Feb 20, 2026 | 47.03 | 47.28 | 46.64 | 46.73 | 46.73 | -0.64% | 126,303 |
| Feb 19, 2026 | 46.48 | 47.49 | 46.48 | 47.03 | 47.03 | 1.40% | 20,774 |
| Feb 18, 2026 | 46.35 | 46.40 | 45.87 | 46.38 | 46.38 | 0.06% | 32,765 |
| Feb 17, 2026 | 46.41 | 46.87 | 46.24 | 46.35 | 46.35 | -0.13% | 30,880 |
| Feb 16, 2026 | 46.71 | 46.85 | 46.20 | 46.41 | 46.41 | 0.48% | 20,375 |
| Feb 13, 2026 | 46.51 | 46.71 | 46.19 | 46.19 | 46.19 | -2.49% | 44,905 |
| Feb 12, 2026 | 48.00 | 48.00 | 47.37 | 47.37 | 47.37 | 0.04% | 28,444 |
| Feb 11, 2026 | 46.69 | 47.35 | 46.25 | 47.35 | 47.35 | 1.74% | 35,587 |
| Feb 10, 2026 | 46.88 | 47.01 | 46.44 | 46.54 | 46.54 | 0.58% | 37,607 |
| Feb 9, 2026 | 45.23 | 47.10 | 45.23 | 46.27 | 46.27 | 3.05% | 29,124 |
| Feb 6, 2026 | 45.59 | 45.59 | 44.72 | 44.90 | 44.90 | -2.65% | 54,099 |
| Feb 5, 2026 | 46.87 | 47.09 | 45.80 | 46.12 | 46.12 | -2.70% | 54,752 |
| Feb 4, 2026 | 46.96 | 48.53 | 46.96 | 47.40 | 47.40 | 2.53% | 77,522 |
| Feb 3, 2026 | 46.07 | 46.55 | 45.93 | 46.23 | 46.23 | 1.16% | 77,114 |
| Feb 2, 2026 | 46.90 | 46.90 | 45.00 | 45.70 | 45.70 | -2.66% | 91,562 |
| Jan 30, 2026 | 48.24 | 48.58 | 46.52 | 46.95 | 46.95 | -3.06% | 98,121 |
| Jan 29, 2026 | 48.28 | 48.48 | 47.44 | 48.43 | 48.43 | 0.31% | 103,248 |
| Jan 28, 2026 | 48.08 | 48.29 | 47.90 | 48.28 | 48.28 | 0.58% | 81,513 |
| Jan 27, 2026 | 47.97 | 48.07 | 47.61 | 48.00 | 48.00 | 1.42% | 53,334 |
| Jan 23, 2026 | 47.12 | 47.49 | 47.12 | 47.33 | 47.33 | 1.05% | 25,704 |
| Jan 22, 2026 | 47.49 | 47.50 | 46.52 | 46.84 | 46.84 | -0.45% | 20,665 |
| Jan 21, 2026 | 46.00 | 47.05 | 46.00 | 47.05 | 47.05 | 2.37% | 43,702 |
| Jan 20, 2026 | 46.09 | 46.09 | 45.60 | 45.96 | 45.96 | -0.58% | 46,616 |
| Jan 19, 2026 | 46.00 | 46.23 | 45.75 | 46.23 | 46.23 | 0.92% | 38,799 |
| Jan 16, 2026 | 46.10 | 46.21 | 45.70 | 45.81 | 45.81 | -0.41% | 37,399 |
| Jan 15, 2026 | 46.13 | 46.44 | 45.93 | 46.00 | 46.00 | 0.39% | 62,169 |
| Jan 14, 2026 | 45.62 | 45.99 | 45.60 | 45.82 | 45.82 | 0.70% | 23,242 |
| Jan 13, 2026 | 45.22 | 45.54 | 45.04 | 45.50 | 45.50 | 1.47% | 23,016 |
| Jan 12, 2026 | 44.93 | 45.00 | 44.63 | 44.84 | 44.84 | 0.83% | 135,904 |
| Jan 9, 2026 | 44.75 | 44.75 | 44.30 | 44.47 | 44.47 | -0.16% | 22,303 |
| Jan 8, 2026 | 44.77 | 44.88 | 44.42 | 44.54 | 44.54 | -0.91% | 22,677 |
| Jan 7, 2026 | 45.10 | 45.14 | 44.50 | 44.95 | 44.95 | 0.69% | 34,635 |
| Jan 6, 2026 | 44.34 | 44.64 | 44.15 | 44.64 | 44.64 | 1.50% | 41,268 |
| Jan 5, 2026 | 43.56 | 44.11 | 43.52 | 43.98 | 43.98 | 1.41% | 21,165 |
| Jan 2, 2026 | 43.26 | 43.37 | 43.10 | 43.37 | 43.37 | -1.41% | 16,427 |
| Dec 31, 2025 | 43.89 | 44.02 | 43.88 | 43.99 | 43.37 | 0.41% | 9,906 |
| Dec 30, 2025 | 43.63 | 43.89 | 43.12 | 43.81 | 43.19 | -0.68% | 9,421 |
| Dec 29, 2025 | 44.80 | 44.83 | 43.95 | 44.11 | 43.49 | -0.65% | 35,101 |
| Dec 24, 2025 | 44.33 | 44.40 | 44.12 | 44.40 | 43.77 | -0.34% | 15,130 |
| Dec 23, 2025 | 44.09 | 44.55 | 43.74 | 44.55 | 43.92 | 1.43% | 17,871 |
| Dec 22, 2025 | 43.31 | 43.92 | 43.26 | 43.92 | 43.30 | 2.16% | 12,937 |
| Dec 19, 2025 | 43.20 | 43.20 | 42.63 | 42.99 | 42.38 | -0.02% | 18,758 |
| Dec 18, 2025 | 43.50 | 43.50 | 42.78 | 43.00 | 42.39 | -0.46% | 62,771 |
| Dec 17, 2025 | 42.50 | 43.27 | 42.43 | 43.20 | 42.59 | 1.19% | 35,307 |
| Dec 16, 2025 | 43.24 | 43.24 | 42.44 | 42.69 | 42.09 | -0.91% | 47,476 |
| Dec 15, 2025 | 43.66 | 43.66 | 42.88 | 43.08 | 42.47 | -1.85% | 91,844 |
| Dec 12, 2025 | 43.76 | 43.99 | 43.70 | 43.89 | 43.27 | 1.71% | 30,952 |
| Dec 11, 2025 | 43.46 | 43.62 | 43.07 | 43.15 | 42.54 | 0.30% | 30,898 |
| Dec 10, 2025 | 42.81 | 43.02 | 42.73 | 43.02 | 42.41 | 1.15% | 28,666 |
| Dec 9, 2025 | 42.73 | 42.81 | 42.46 | 42.53 | 41.93 | -0.75% | 25,626 |
| Dec 8, 2025 | 43.01 | 43.05 | 42.73 | 42.85 | 42.25 | -0.56% | 19,713 |
| Dec 5, 2025 | 43.15 | 43.17 | 42.84 | 43.09 | 42.48 | 0.51% | 17,102 |
| Dec 4, 2025 | 43.33 | 43.33 | 42.87 | 42.87 | 42.27 | -0.35% | 114,785 |
| Dec 3, 2025 | 43.20 | 43.25 | 42.85 | 43.02 | 42.41 | 0.09% | 190,046 |