Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,116.17
+16.21(+0.32%)
Dow
38,386.09
+146.43(+0.38%)
Nasdaq
15,983.08
+55.18(+0.35%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,273.96
-65.10(-4.86%)

VanEck Australian Resources ETF (MVR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

37.31

+0.01

(+0.03%)

At close: 03:55PM AEST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	37.30	37.42	37.25	37.31	37.31	12,503
29 Apr 2024	36.74	37.30	36.74	37.30	37.30	53,792
26 Apr 2024	36.90	36.90	36.56	36.70	36.70	13,917
24 Apr 2024	36.80	37.03	36.71	36.87	36.87	10,309
23 Apr 2024	37.07	37.07	36.84	36.87	36.87	12,584
22 Apr 2024	37.24	37.41	36.94	36.94	36.94	11,443
19 Apr 2024	36.94	37.01	36.71	36.80	36.80	13,845
18 Apr 2024	37.09	37.32	36.94	37.20	37.20	17,086
17 Apr 2024	37.14	37.19	36.95	37.09	37.09	5,284
16 Apr 2024	37.75	37.75	36.83	36.96	36.96	48,995
15 Apr 2024	37.48	37.86	37.46	37.84	37.84	45,764
12 Apr 2024	37.49	37.74	37.49	37.67	37.67	11,964
11 Apr 2024	37.44	37.79	37.13	37.72	37.72	11,924
10 Apr 2024	37.49	37.61	37.40	37.41	37.41	21,762
09 Apr 2024	37.23	37.39	37.19	37.29	37.29	15,352
08 Apr 2024	36.80	36.95	36.60	36.88	36.88	38,224
05 Apr 2024	36.97	36.97	36.61	36.80	36.80	129,294
04 Apr 2024	37.00	37.10	36.95	37.04	37.04	48,088
03 Apr 2024	36.86	36.98	36.64	36.68	36.68	18,156
02 Apr 2024	36.98	37.06	36.81	36.97	36.97	12,799
28 Mar 2024	36.22	36.73	36.22	36.69	36.69	55,112
27 Mar 2024	35.98	35.98	35.72	35.94	35.94	17,939
26 Mar 2024	36.12	36.48	35.90	35.90	35.90	56,764
25 Mar 2024	36.10	36.29	36.09	36.20	36.20	30,090
22 Mar 2024	36.44	36.44	35.93	35.98	35.98	50,313
21 Mar 2024	36.40	36.42	36.10	36.30	36.30	43,988
20 Mar 2024	36.24	36.24	35.95	35.96	35.96	306,329
19 Mar 2024	35.62	36.09	35.62	36.08	36.08	25,018
18 Mar 2024	35.24	35.53	35.24	35.49	35.49	11,185
15 Mar 2024	35.23	35.43	35.10	35.31	35.31	10,581
14 Mar 2024	35.66	35.86	35.65	35.75	35.75	111,522
13 Mar 2024	35.60	35.69	35.45	35.52	35.52	16,923
12 Mar 2024	35.54	35.78	35.54	35.64	35.64	12,999
11 Mar 2024	36.25	36.25	35.48	35.48	35.48	7,368
08 Mar 2024	36.10	36.39	36.10	36.33	36.33	15,073
07 Mar 2024	36.04	36.16	36.00	36.16	36.16	6,080
06 Mar 2024	35.45	35.72	35.34	35.66	35.66	21,419
05 Mar 2024	36.10	36.14	35.86	35.86	35.86	9,704
04 Mar 2024	36.24	36.42	36.02	36.04	36.04	10,421
01 Mar 2024	35.66	36.24	35.66	36.24	36.24	10,804
29 Feb 2024	36.20	36.20	35.22	35.66	35.66	14,895
28 Feb 2024	35.31	36.23	35.20	36.23	36.23	57,018
27 Feb 2024	34.97	36.49	34.70	36.49	36.49	19,821
26 Feb 2024	34.96	35.32	34.95	35.04	35.04	12,664
23 Feb 2024	35.00	35.07	34.87	34.99	34.99	13,375
22 Feb 2024	34.82	35.06	34.74	35.00	35.00	11,280
21 Feb 2024	35.00	35.00	34.37	34.82	34.82	51,009
20 Feb 2024	35.44	35.44	34.84	35.02	35.02	19,474
19 Feb 2024	35.50	35.80	35.34	35.41	35.41	24,025
16 Feb 2024	34.96	35.35	34.95	35.21	35.21	43,560
15 Feb 2024	34.60	35.02	34.60	34.69	34.69	21,250
14 Feb 2024	34.99	34.99	34.55	34.89	34.89	24,258
13 Feb 2024	35.04	35.30	35.04	35.21	35.21	19,794
12 Feb 2024	35.17	35.18	35.03	35.04	35.04	25,776
09 Feb 2024	35.35	35.41	35.18	35.18	35.18	23,378
08 Feb 2024	35.19	35.66	35.19	35.35	35.35	27,222
07 Feb 2024	35.36	35.66	35.17	35.17	35.17	16,266
06 Feb 2024	35.39	35.39	34.90	35.36	35.36	10,883
05 Feb 2024	35.98	35.98	35.33	35.34	35.34	62,972
02 Feb 2024	35.80	36.57	35.77	36.57	36.57	7,144
01 Feb 2024	36.51	36.51	35.61	35.78	35.78	56,457
31 Jan 2024	36.07	36.26	35.78	36.26	36.26	10,612
30 Jan 2024	36.19	36.19	35.91	36.03	36.03	22,804
29 Jan 2024	36.36	36.36	35.49	35.90	35.90	22,548
25 Jan 2024	35.47	35.79	35.47	35.78	35.78	11,298
24 Jan 2024	35.00	35.37	35.00	35.30	35.30	14,753
23 Jan 2024	34.73	34.89	34.60	34.80	34.80	19,632
22 Jan 2024	35.02	35.02	34.43	34.62	34.62	19,400
19 Jan 2024	35.00	35.35	34.98	35.02	35.02	9,204
18 Jan 2024	36.88	36.88	34.58	34.78	34.78	13,436
17 Jan 2024	35.63	35.63	35.00	35.13	35.13	32,017
16 Jan 2024	36.20	36.20	35.51	35.63	35.63	12,146
15 Jan 2024	36.27	36.37	36.13	36.24	36.24	3,703
12 Jan 2024	36.30	36.46	36.10	36.28	36.28	128,470
11 Jan 2024	36.14	36.35	36.00	36.30	36.30	12,382
10 Jan 2024	36.91	36.91	36.17	36.20	36.20	76,841
09 Jan 2024	36.75	37.09	36.75	36.82	36.82	65,345
08 Jan 2024	37.03	37.06	36.66	36.66	36.66	11,031
05 Jan 2024	37.21	37.57	36.80	36.93	36.93	28,174
04 Jan 2024	37.20	37.24	37.06	37.10	37.10	4,609
03 Jan 2024	37.83	37.83	37.40	37.41	37.41	13,715
02 Jan 2024	37.93	37.95	37.68	37.88	37.88	4,243
02 Jan 2024	0.88 Dividend
29 Dec 2023	38.57	38.58	38.45	38.49	37.61	3,966
28 Dec 2023	38.44	38.66	38.44	38.56	37.68	5,954
27 Dec 2023	38.00	38.62	38.00	38.37	37.49	26,539
22 Dec 2023	37.87	38.32	37.87	37.95	37.08	47,417
21 Dec 2023	38.59	38.59	37.73	37.78	36.92	43,009
20 Dec 2023	38.00	38.41	38.00	38.21	37.34	42,681
19 Dec 2023	37.68	38.00	37.68	37.94	37.07	117,388
18 Dec 2023	37.60	37.65	37.40	37.58	36.72	106,876
15 Dec 2023	37.12	37.85	37.12	37.64	36.78	19,728
14 Dec 2023	36.51	36.92	36.51	36.90	36.06	544,318
13 Dec 2023	35.84	36.00	35.74	35.74	34.92	59,098
12 Dec 2023	35.99	36.08	35.85	35.91	35.09	13,190
11 Dec 2023	36.00	36.20	35.84	35.99	35.17	16,496
08 Dec 2023	35.78	36.02	35.75	35.96	35.14	9,022
07 Dec 2023	35.45	35.57	35.29	35.56	34.75	11,793
06 Dec 2023	35.21	35.48	34.79	35.45	34.64	24,580
05 Dec 2023	35.74	35.74	35.02	35.02	34.22	18,231
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,116.17+16.21(+0.32%)

Dow38,386.09+146.43(+0.38%)

Nasdaq15,983.08+55.18(+0.35%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,273.96-65.10(-4.86%)

VanEck Australian Resources ETF (MVR.AX)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,116.17
+16.21(+0.32%)

Dow
38,386.09
+146.43(+0.38%)

Nasdaq
15,983.08
+55.18(+0.35%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,273.96
-65.10(-4.86%)