Skip to main content
VanEck FTSE International Property (Hedged) ETF (ASX:REIT)
Australia flag Australia · Delayed Price · Currency is AUD
15.78
-0.03 (-0.19%)
At close: Dec 5, 2025

ASX:REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.8015.8215.7415.7815.78-0.19%32,793
Dec 4, 202515.8516.1015.8115.8115.81-0.25%63,112
Dec 3, 202515.9315.9315.8515.8515.85-0.19%57,657
Dec 2, 202515.8915.9215.8415.8815.88-0.50%104,572
Dec 1, 202516.0216.2715.9615.9615.960.95%196,101
Nov 28, 202516.0616.2915.8115.8115.81-0.94%36,969
Nov 27, 202516.0916.0915.9615.9615.960.44%50,260
Nov 26, 202515.8115.9315.8115.8915.890.57%45,872
Nov 25, 202515.8015.8315.7815.8015.80-45,778
Nov 24, 202515.8015.9015.6115.8015.801.15%40,163
Nov 21, 202515.5515.6615.5515.6215.62-0.32%105,656
Nov 20, 202515.6015.9415.5615.6715.67-0.51%95,318
Nov 19, 202515.6015.8015.6015.7515.750.13%69,533
Nov 18, 202515.7815.7815.7015.7315.73-0.57%44,761
Nov 17, 202516.0016.0015.7615.8215.820.19%52,651
Nov 14, 202516.0016.0015.7715.7915.79-0.75%22,794
Nov 13, 202516.0016.0015.8915.9115.91-0.75%37,235
Nov 12, 202515.8916.0515.8916.0316.030.94%33,196
Nov 11, 202515.9315.9915.8815.8815.88-0.31%60,398
Nov 10, 202515.9015.9915.9015.9315.931.01%49,212
Nov 7, 202515.7915.8115.7515.7715.77-0.13%69,820
Nov 6, 202515.7515.8815.4715.7915.79-0.06%194,263
Nov 5, 202515.5116.2015.4615.8015.800.83%102,182
Nov 4, 202515.6315.7615.5215.6715.670.90%46,422
Nov 3, 202515.5815.8115.5015.5315.53-0.70%55,713
Oct 31, 202515.7515.7515.6415.6415.64-0.06%43,141
Oct 30, 202515.7215.7615.6515.6515.65-1.88%61,134
Oct 29, 202516.1016.1015.8115.9515.95-1.54%43,231
Oct 28, 202516.1716.2416.1716.2016.20-0.25%75,552
Oct 27, 202516.2016.2516.0416.2416.240.74%37,042
Oct 24, 202516.2116.2116.1216.1216.12-0.25%54,086
Oct 23, 202515.9916.2015.8516.1616.160.81%41,641
Oct 22, 202516.0816.0916.0316.0316.03-0.56%63,934
Oct 21, 202516.0316.2916.0316.1216.121.00%60,591
Oct 20, 202515.7016.0015.6615.9615.960.95%53,552
Oct 17, 202516.0016.0015.7915.8115.81-0.38%38,698
Oct 16, 202515.9015.9215.8415.8715.870.57%53,802
Oct 15, 202515.6815.7815.6815.7815.781.94%68,130
Oct 14, 202515.5015.8115.4115.4815.48-0.13%50,529
Oct 13, 202515.5515.5715.4715.5015.50-0.58%72,496
Oct 10, 202515.5715.8015.5215.5915.59-0.32%35,637
Oct 9, 202515.7115.8515.6415.6415.64-0.70%104,462
Oct 8, 202515.8815.8815.7415.7515.75-0.51%51,651
Oct 7, 202515.8415.8415.6415.8315.83-0.63%48,083
Oct 6, 202515.8515.9615.8515.9315.930.57%36,586
Oct 3, 202515.8215.9015.8115.8415.84-0.38%64,604
Oct 2, 202515.9616.0415.8915.9015.900.32%66,824
Oct 1, 202515.8016.0015.8015.8515.85-0.81%101,067
Sep 30, 202515.9815.9915.9215.9815.79-60,488
Sep 29, 202515.8616.0215.8615.9815.791.01%45,141
Sep 26, 202515.8415.8515.8115.8215.63-0.44%61,887
Sep 25, 202515.9315.9615.8715.8915.70-0.87%28,473
Sep 24, 202515.8516.0315.8516.0315.840.82%46,268
Sep 23, 202515.8716.0915.8615.9015.710.06%74,827
Sep 22, 202515.9016.0015.7815.8915.70-0.56%73,470
Sep 19, 202515.9516.0115.9415.9815.790.44%40,143
Sep 18, 202515.9715.9715.9115.9115.72-0.38%53,042
Sep 17, 202515.9815.9915.9315.9715.78-0.68%32,486
Sep 16, 202516.0216.0816.0216.0815.89-0.74%59,146
Sep 15, 202516.1016.2016.0316.2016.010.68%35,405
Sep 12, 202515.9416.1015.9416.0915.901.13%56,636
Sep 11, 202515.8615.9215.7715.9115.720.38%74,197
Sep 10, 202515.9116.1215.7215.8515.66-0.44%39,170
Sep 9, 202515.9015.9515.8215.9215.73-48,260
Sep 8, 202515.7415.9815.7415.9215.731.21%67,386
Sep 5, 202515.7715.8415.7315.7315.54-41,030
Sep 4, 202515.6715.7915.6715.7315.540.90%45,298
Sep 3, 202515.7715.7715.5815.5915.40-2.20%63,701
Sep 2, 202515.9115.9615.9115.9415.75-0.06%40,264
Sep 1, 202515.8916.1515.8915.9515.760.44%115,200
Aug 29, 202515.8215.9415.7815.8815.69-0.56%45,420
Aug 28, 202515.8015.9815.8015.9715.781.27%58,592
Aug 27, 202515.8615.8615.7715.7715.58-0.06%41,107
Aug 26, 202516.0016.0015.7715.7815.59-0.50%172,664
Aug 25, 202515.8215.9015.7115.8615.671.08%49,668
Aug 22, 202515.5415.7215.5415.6915.50-32,270
Aug 21, 202515.6815.8315.6715.6915.500.26%32,782
Aug 20, 202515.4415.6915.4415.6515.461.36%52,229
Aug 19, 202515.5215.5315.4015.4415.26-0.45%77,183
Aug 18, 202515.5815.5815.5115.5115.33-0.19%48,825
Aug 15, 202515.5415.8215.5015.5415.36-0.13%49,926
Aug 14, 202515.5915.6415.5415.5615.370.65%41,650
Aug 13, 202515.4615.5015.4515.4615.280.19%48,596
Aug 12, 202515.5915.5915.3615.4315.25-0.39%100,580
Aug 11, 202515.3615.5115.3415.4915.31-0.06%239,135
Aug 8, 202515.5515.6015.5015.5015.320.06%182,479
Aug 7, 202515.8015.8015.4815.4915.31-0.96%36,635
Aug 6, 202515.5915.6515.5615.6415.450.90%65,912
Aug 5, 202515.4215.5515.4215.5015.320.85%84,542
Aug 4, 202515.3515.6015.3015.3715.19-64,845
Aug 1, 202515.5015.5015.3715.3715.19-1.60%283,832
Jul 31, 202515.6715.6715.5515.6215.43-1.33%71,054
Jul 30, 202515.6115.8415.6115.8315.641.60%37,851
Jul 29, 202515.5915.5915.5215.5815.39-1.20%51,578
Jul 28, 202515.7815.8015.7215.7715.580.45%72,439
Jul 25, 202515.7915.8015.7015.7015.51-0.60%56,161
Jul 24, 202515.8715.8815.7515.8015.61-0.47%36,392
Jul 23, 202515.8115.8715.8015.8715.681.67%85,770
Jul 22, 202515.6015.6615.6015.6115.420.13%214,292
Jul 21, 202515.6015.6015.5515.5915.400.06%53,590