Skip to main content
Vaneck Uranium And Energy Innovation ETF (ASX:URAN)
Australia flag Australia · Delayed Price · Currency is AUD
18.17
-0.51 (-2.73%)
Last updated: Apr 29, 2026, 2:39 PM AEST

ASX:URAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.1018.1017.9718.07--3.27%3,106
Apr 28, 202619.1019.1018.6618.6818.681.08%6,983
Apr 27, 202618.8918.8918.4018.4818.48-2.53%2,858
Apr 24, 202618.9218.9818.9218.9618.960.21%4,341
Apr 23, 202618.9318.9518.8118.9218.924.53%2,166
Apr 22, 202618.5018.5018.0818.1018.10-2.69%748
Apr 21, 202618.7218.7218.5618.6018.601.36%313
Apr 20, 202618.7518.7518.3518.3518.35-0.05%1,702
Apr 17, 202618.4618.4618.3118.3618.36-0.33%7,658
Apr 16, 202618.4518.4518.4218.4218.422.91%367
Apr 15, 202617.9918.0117.8917.9017.900.51%5,244
Apr 14, 202617.7117.8717.7117.8117.812.65%1,830
Apr 13, 202617.5917.6017.3117.3517.35-1.36%1,607
Apr 10, 202617.9717.9717.5817.5917.59-1.12%1,094
Apr 9, 202617.8817.9117.7317.7917.79-0.50%5,343
Apr 8, 202617.8517.8817.8117.8817.882.64%1,881
Apr 7, 202617.8817.8817.3017.4217.420.11%4,357
Apr 2, 202617.4017.4017.4017.4017.40-0.63%157
Apr 1, 202617.4917.6217.4717.5117.514.16%2,253
Mar 31, 202616.6716.9216.4816.8116.81-1.29%5,254
Mar 30, 202616.6617.0316.6317.0317.03-1.28%1,707
Mar 27, 202617.5417.5417.1017.2517.25-1.65%261
Mar 26, 202617.8517.8517.5417.5417.54-0.45%657
Mar 25, 202617.5717.6317.5717.6217.624.01%98
Mar 24, 202617.3417.3416.8916.9416.943.17%759
Mar 23, 202617.3217.3216.4016.4216.42-5.20%1,632
Mar 20, 202617.6617.6617.1917.3217.32-1.93%2,826
Mar 19, 202617.9717.9717.5017.6617.66-1.78%8,989
Mar 18, 202617.8517.9817.8117.9817.982.10%955
Mar 17, 202617.7817.8417.6017.6117.61-0.84%3,501
Mar 16, 202619.4319.4317.7017.7617.76-2.20%2,867
Mar 13, 202617.9018.1617.8718.1618.163.18%7,437
Mar 12, 202618.3818.7617.6017.6017.60-4.35%2,170
Mar 11, 202618.3518.4618.3518.4018.401.04%258
Mar 10, 202618.2118.2118.1618.2118.216.12%491
Mar 9, 202618.1818.1816.9117.1617.16-6.84%12,322
Mar 6, 202618.0118.4218.0018.4218.42-1.60%7,397
Mar 5, 202619.5919.5918.7218.7218.720.75%16,324
Mar 4, 202619.5019.5018.4518.5818.58-4.42%2,162
Mar 3, 202619.5120.0519.4419.4419.441.20%4,615
Mar 2, 202619.5519.5519.2119.2119.21-2.68%4,005
Feb 27, 202619.6319.7419.6019.7419.740.46%15,793
Feb 26, 202619.6619.6819.5519.6519.65-0.30%17,094
Feb 25, 202619.7619.7619.7019.7119.712.60%2,696
Feb 24, 202619.5019.5019.2119.2119.21-1.49%1,279
Feb 23, 202619.8519.8519.5019.5019.50-1.66%3,222
Feb 20, 202619.8019.8319.4919.8319.832.37%801
Feb 19, 202618.9519.3718.9519.3719.372.43%149
Feb 18, 202619.0019.0018.8818.9118.911.12%947
Feb 17, 202618.7018.7118.7018.7018.70-0.95%1,408
Feb 16, 202619.0019.0018.7618.8818.880.11%1,035
Feb 13, 202620.0020.0018.8518.8618.86-4.70%8,204
Feb 12, 202619.8019.8019.5019.7919.79-1.44%3,824
Feb 11, 202620.1020.1019.9820.0820.08-0.59%2,531
Feb 10, 202619.9120.2019.8920.2020.203.91%4,075
Feb 9, 202619.4519.7119.4019.4419.445.42%2,021
Feb 6, 202619.0219.0218.2018.4418.44-3.66%1,888
Feb 5, 202619.5219.5219.0119.1419.14-5.81%6,751
Feb 4, 202619.7020.3319.7020.3220.323.15%2,468
Feb 3, 202619.8019.9119.5019.7019.70-0.51%945
Feb 2, 202621.5021.5019.5019.8019.80-4.81%10,999
Jan 30, 202621.8021.8520.7320.8020.80-4.15%20,219
Jan 29, 202620.9121.8820.9121.7021.703.93%14,367
Jan 28, 202621.0021.0020.5020.8820.883.52%7,567
Jan 27, 202620.5020.5020.1520.1720.17-3.21%13,044
Jan 23, 202620.9321.7820.8220.8420.84-0.43%6,349
Jan 22, 202621.0021.5520.8520.9320.931.11%4,355
Jan 21, 202620.8620.9120.6520.7020.70-0.72%4,676
Jan 20, 202620.9820.9820.8020.8520.85-0.43%4,534
Jan 19, 202621.0021.0020.5020.9420.942.60%2,330
Jan 16, 202620.4120.4120.4120.4120.410.29%2,810
Jan 15, 202620.5020.5020.3020.3520.351.75%6,175
Jan 14, 202620.1420.1519.7620.0020.00-0.10%3,243
Jan 13, 202619.6920.0219.6920.0220.021.88%15,448
Jan 12, 202619.5019.9419.5019.6519.651.87%5,877
Jan 9, 202619.4019.4019.2519.2919.29-0.16%2,797
Jan 8, 202619.1519.7619.1519.3219.321.05%1,883
Jan 7, 202619.1119.2419.1119.1219.120.84%4,780
Jan 6, 202618.3919.0318.3918.9618.963.16%2,020
Jan 5, 202618.0018.6318.0018.3818.386.30%11,446
Jan 2, 202617.0417.2917.0417.2917.291.35%2,190
Dec 31, 202517.1517.1517.0217.0617.06-0.64%396
Dec 30, 202517.8017.8017.1717.1717.17-1.44%117
Dec 29, 202517.4117.4217.0517.4217.42-0.46%1,434
Dec 24, 202517.5017.5017.5017.5017.50-60
Dec 23, 202517.5017.5017.4117.5017.50-0.62%14,428
Dec 22, 202517.5917.6117.5917.6117.614.26%201
Dec 19, 202516.6416.9116.6416.8916.892.99%1,445
Dec 18, 202516.8516.8516.4016.4016.40-3.81%1,483
Dec 17, 202518.1018.1016.8617.0517.050.77%11,115
Dec 16, 202517.5617.5616.7916.9216.92-3.86%9,653
Dec 15, 202518.4218.4217.4817.6017.60-5.53%3,768
Dec 12, 202518.2018.6818.2018.6318.633.90%4,247
Dec 11, 202518.4018.4017.7617.9317.93-1.38%2,657
Dec 10, 202518.4418.4618.1818.1818.18-1.20%1,863
Dec 9, 202518.4018.4718.2218.4018.40-0.81%10,501
Dec 8, 202518.4618.5518.2318.5518.55-2.06%3,169
Dec 5, 202518.3718.9418.3718.9418.945.40%11,305
Dec 4, 202518.1018.1017.7717.9717.971.30%3,501
Dec 3, 202517.4817.7517.4817.7417.743.20%11,349