Skip to main content
VanEck FTSE International Property (Hedged) ETF (ASX:REIT)
Australia flag Australia · Delayed Price · Currency is AUD
16.81
-0.09 (-0.53%)
At close: Mar 6, 2026

ASX:REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.8916.9016.7316.81--0.53%40,727
Mar 5, 202616.8616.9616.8616.9016.900.42%57,882
Mar 4, 202616.9916.9916.8116.8316.83-0.65%31,074
Mar 3, 202617.0017.1116.9416.9416.940.24%60,477
Mar 2, 202616.9817.0216.6316.9016.90-0.47%66,653
Feb 27, 202617.0817.0916.9816.9816.98-0.29%42,905
Feb 26, 202617.0017.0316.9817.0317.030.18%50,531
Feb 25, 202617.0017.0016.9417.0017.000.29%31,305
Feb 24, 202616.9916.9916.9316.9516.950.59%38,979
Feb 23, 202616.8816.9216.8516.8516.850.12%26,939
Feb 20, 202616.8616.8616.8016.8316.830.12%38,830
Feb 19, 202617.0017.0016.7716.8116.81-1.23%232,130
Feb 18, 202617.0117.0216.9917.0217.021.13%89,483
Feb 17, 202616.8616.8816.8016.8316.83-0.18%79,510
Feb 16, 202616.9616.9716.7516.8616.861.20%55,791
Feb 13, 202616.6516.7016.6316.6616.66-0.72%28,410
Feb 12, 202616.7516.7916.7316.7816.780.84%31,977
Feb 11, 202616.3916.6416.3916.6416.641.34%35,330
Feb 10, 202616.6316.6316.3716.4216.420.12%34,924
Feb 9, 202616.2116.4116.1616.4016.401.49%32,506
Feb 6, 202616.2116.2616.1516.1616.16-0.12%39,311
Feb 5, 202616.2016.4416.1216.1816.181.19%39,820
Feb 4, 202615.8916.2315.8915.9915.990.69%41,893
Feb 3, 202615.9016.1915.7815.8815.88-0.56%33,203
Feb 2, 202616.2716.2715.9315.9715.970.57%58,667
Jan 30, 202615.7515.9715.7515.8815.880.95%23,828
Jan 29, 202615.8015.8015.7315.7315.73-0.82%40,977
Jan 28, 202616.0016.0015.8115.8615.86-0.06%35,241
Jan 27, 202615.8315.9515.7515.8715.870.06%58,707
Jan 23, 202615.9515.9515.8315.8615.86-0.69%66,173
Jan 22, 202616.3016.3015.9715.9715.97-56,032
Jan 21, 202616.1116.1115.8915.9715.97-0.87%44,819
Jan 20, 202616.2216.4816.1016.1116.11-0.49%35,313
Jan 19, 202616.2016.2216.1616.1916.190.56%33,883
Jan 16, 202616.0716.1116.0716.1016.100.50%22,493
Jan 15, 202615.9316.1415.9316.0216.021.01%30,608
Jan 14, 202615.9115.9115.8615.8615.860.06%46,352
Jan 13, 202615.8916.1115.8415.8515.850.06%31,144
Jan 12, 202615.8715.8915.8415.8415.840.13%55,534
Jan 9, 202615.9715.9815.7715.8215.820.64%31,405
Jan 8, 202615.7515.9915.6815.7215.720.13%34,226
Jan 7, 202615.6315.7415.6315.7015.700.77%11,457
Jan 6, 202615.6315.9015.5615.5815.580.19%82,648
Jan 5, 202615.6015.8415.5515.5515.55-0.26%30,914
Jan 2, 202615.8815.8815.5715.5915.59-1.83%10,918
Dec 31, 202515.8115.8915.8115.8815.880.44%20,799
Dec 30, 202515.7615.9115.7615.8115.810.38%8,458
Dec 29, 202516.0016.0315.7515.7515.750.70%18,366
Dec 24, 202515.6815.6915.6315.6415.641.16%48,939
Dec 23, 202515.6915.7115.4615.4615.46-0.96%66,643
Dec 22, 202515.6715.6815.6115.6115.61-0.06%112,715
Dec 19, 202515.7315.7315.6215.6215.62-0.32%58,806
Dec 18, 202515.9015.9015.6715.6715.670.45%193,882
Dec 17, 202515.7115.7115.5515.6015.60-0.70%52,429
Dec 16, 202515.7315.7815.7015.7115.710.13%35,732
Dec 15, 202515.7415.7415.6215.6915.690.32%99,676
Dec 12, 202515.6515.6815.6315.6415.640.51%169,248
Dec 11, 202515.6215.6515.5615.5615.56-0.06%40,249
Dec 10, 202515.6415.6415.5515.5715.57-0.13%164,063
Dec 9, 202515.6415.6515.5915.5915.59-0.95%56,793
Dec 8, 202515.7815.8015.7315.7415.74-0.25%24,878
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