VanEck Investments Limited (MVA)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 22.12 | 0.08 | 0.36 | 22.03 | 22.18 | 22.03 | 30859 |
| 1721628900 | 22.04 | 0 | 0.00 | 22.08 | 22.08 | 21.96 | 21435 |
| 1721369700 | 22.04 | -0.38 | -1.69 | 22.17 | 22.17 | 21.93 | 32969 |
| 1721283300 | 22.42 | -0.3 | -1.32 | 22.75 | 22.75 | 22.38 | 69634 |
| 1721196900 | 22.72 | 0.36 | 1.61 | 22.59 | 22.74 | 22.51 | 61900 |
| 1721110500 | 22.36 | 0.09 | 0.40 | 22.31 | 22.41 | 22.19 | 21653 |
| 1721024100 | 22.27 | 0.37 | 1.69 | 22 | 22.31 | 21.98 | 32194 |
| 1720764900 | 21.9 | 0.63 | 2.96 | 21.49 | 22.02 | 21.49 | 23106 |
| 1720678500 | 21.27 | 0.38 | 1.82 | 21.21 | 21.28 | 21.12 | 114294 |
| 1720592100 | 20.89 | -0.06 | -0.29 | 20.95 | 20.98 | 20.79 | 70597 |
| 1720505700 | 20.95 | 0.22 | 1.06 | 20.71 | 21.07 | 20.71 | 44199 |
| 1720419300 | 20.73 | -0.12 | -0.58 | 20.85 | 20.9 | 20.73 | 27437 |
| 1720160100 | 20.85 | -0.07 | -0.33 | 20.89 | 20.94 | 20.75 | 43342 |
| 1720073700 | 20.92 | 0.16 | 0.77 | 20.88 | 21.04 | 20.79 | 49674 |
| 1719987300 | 20.76 | 0.14 | 0.68 | 20.75 | 20.77 | 20.62 | 31845 |
| 1719900900 | 20.62 | -0.16 | -0.77 | 20.78 | 20.88 | 20.49 | 45038 |
| 1719814500 | 20.78 | -0.43 | -2.03 | 20.56 | 20.85 | 20.49 | 27762 |
| 1719555300 | 21.21 | 0.07 | 0.33 | 21.36 | 21.57 | 21.16 | 33231 |
| 1719468900 | 21.14 | -0.3 | -1.40 | 21.43 | 21.43 | 20.99 | 33758 |
| 1719382500 | 21.44 | -0.45 | -2.06 | 21.76 | 21.87 | 21.44 | 38771 |
| 1719296100 | 21.89 | 0.42 | 1.96 | 21.62 | 21.92 | 21.62 | 15607 |
| 1719209700 | 21.47 | -0.1 | -0.46 | 21.5 | 21.61 | 21.425 | 16379 |
| 1718950500 | 21.57 | 0.21 | 0.98 | 21.5 | 21.57 | 21.46 | 23364 |
| 1718864100 | 21.36 | 0.02 | 0.09 | 21.16 | 21.42 | 21.16 | 29635 |
| 1718777700 | 21.34 | 0.08 | 0.38 | 21.35 | 21.43 | 21.31 | 24247 |
| 1718691300 | 21.26 | 0.06 | 0.28 | 21.22 | 21.43 | 21.22 | 27677 |
| 1718604900 | 21.2 | -0.13 | -0.61 | 21.2 | 21.44 | 21.18 | 14105 |
| 1718345700 | 21.33 | -0.15 | -0.70 | 21.56 | 21.56 | 21.28 | 48736 |
| 1718259300 | 21.48 | 0.22 | 1.03 | 21.45 | 21.65 | 21.44 | 37352 |
| 1718172900 | 21.26 | -0.18 | -0.84 | 21.44 | 21.46 | 21.23 | 17653 |
| 1718086500 | 21.44 | -0.57 | -2.59 | 21.81 | 21.81 | 21.42 | 33776 |
| 1717740900 | 22.01 | 0 | 0.00 | 21.92 | 22.05 | 21.88 | 19836 |
| 1717654500 | 22.01 | -0.02 | -0.09 | 22.03 | 22.18 | 21.99 | 24281 |
| 1717568100 | 22.03 | 0.35 | 1.61 | 21.9 | 22.07 | 21.87 | 29757 |
| 1717481700 | 21.68 | -0.11 | -0.50 | 21.73 | 21.86 | 21.66 | 13587 |
| 1717395300 | 21.79 | 0.28 | 1.30 | 21.7 | 21.81 | 21.65 | 22559 |
| 1717136100 | 21.51 | 0.14 | 0.66 | 21.58 | 21.7 | 21.455 | 19379 |
| 1717049700 | 21.37 | -0.13 | -0.60 | 21.28 | 21.4 | 21.27 | 21814 |
| 1716963300 | 21.5 | -0.27 | -1.24 | 21.66 | 21.66 | 21.41 | 75656 |
| 1716876900 | 21.77 | 0.1 | 0.46 | 21.66 | 21.8 | 21.65 | 21217 |
| 1716790500 | 21.67 | 0.16 | 0.74 | 21.51 | 21.69 | 21.51 | 15760 |
| 1716531300 | 21.51 | -0.34 | -1.56 | 21.7 | 21.7 | 21.45 | 31121 |
| 1716444900 | 21.85 | -0.15 | -0.68 | 21.87 | 21.93 | 21.67 | 31215 |
| 1716358500 | 22 | -0.01 | -0.05 | 21.86 | 22.1 | 21.86 | 21249 |
| 1716272100 | 22.01 | 0.04 | 0.18 | 21.97 | 22.1 | 21.97 | 14106 |
| 1716185700 | 21.97 | -0.11 | -0.50 | 22.08 | 22.08 | 21.86 | 43476 |
| 1715926500 | 22.08 | -0.5 | -2.21 | 22.48 | 22.48 | 22.08 | 45942 |
| 1715840100 | 22.58 | 0.72 | 3.29 | 21.97 | 22.67 | 21.97 | 155868 |
| 1715753700 | 21.86 | 0.25 | 1.16 | 21.69 | 21.91 | 21.69 | 39680 |
| 1715667300 | 21.61 | -0.14 | -0.64 | 21.805 | 21.85 | 21.61 | 511196 |
| 1715580900 | 21.75 | -0.11 | -0.50 | 21.86 | 21.87 | 21.67 | 28204 |
| 1715321700 | 21.86 | 0.13 | 0.60 | 21.74 | 21.96 | 21.74 | 25515 |
| 1715235300 | 21.73 | -0.25 | -1.14 | 22 | 22 | 21.73 | 24952 |
| 1715148900 | 21.98 | 0.17 | 0.78 | 22.16 | 22.16 | 21.92 | 64987 |
| 1715062500 | 21.81 | 0.28 | 1.30 | 21.66 | 21.83 | 21.62 | 12832 |
| 1714976100 | 21.53 | 0.11 | 0.51 | 21.64 | 21.64 | 21.48 | 18395 |
| 1714716900 | 21.42 | 0.21 | 0.99 | 21.28 | 21.49 | 21.28 | 72391 |
| 1714630500 | 21.21 | 0.01 | 0.05 | 21.25 | 21.31 | 21.2 | 647645 |
| 1714544100 | 21.2 | -0.22 | -1.03 | 21.19 | 21.27 | 21.12 | 23999 |
| 1714457700 | 21.42 | 0.03 | 0.14 | 21.5 | 21.5 | 21.36 | 27020 |
| 1714371300 | 21.39 | 0.38 | 1.81 | 21.24 | 21.475 | 21.24 | 18704 |
| 1714112100 | 21.01 | -0.48 | -2.23 | 21.45 | 21.45 | 20.96 | 28733 |
| 1713939300 | 21.49 | -0.25 | -1.15 | 21.79 | 21.91 | 21.45 | 49788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
