VanEck Investments Limited (MVR)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719296100 | 34.77 | 0.35 | 1.02 | 34.55 | 34.8 | 34.52 | 40839 |
| 1719209700 | 34.42 | -0.27 | -0.78 | 34.74 | 34.74 | 34.31 | 19963 |
| 1718950500 | 34.69 | 0.01 | 0.03 | 34.74 | 34.8 | 34.53 | 24834 |
| 1718864100 | 34.68 | 0.03 | 0.09 | 34.52 | 34.72 | 34.52 | 23385 |
| 1718777700 | 34.65 | 0.05 | 0.14 | 34.6 | 34.8 | 34.55 | 16430 |
| 1718691300 | 34.6 | 0.04 | 0.12 | 34.55 | 34.68 | 34.46 | 27502 |
| 1718604900 | 34.56 | -0.46 | -1.31 | 34.99 | 34.99 | 34.535 | 42700 |
| 1718345700 | 35.02 | -0.35 | -0.99 | 35.3 | 35.34 | 34.96 | 19768 |
| 1718259300 | 35.37 | -0.23 | -0.65 | 35.77 | 35.77 | 35.33 | 25928 |
| 1718172900 | 35.6 | -0.23 | -0.64 | 35.6 | 35.68 | 35.5 | 14357 |
| 1718086500 | 35.83 | -1.04 | -2.82 | 36.58 | 36.58 | 35.8 | 31196 |
| 1717740900 | 36.87 | 0.17 | 0.46 | 36.97 | 37 | 36.85 | 10966 |
| 1717654500 | 36.7 | 0.11 | 0.30 | 36.89 | 37.06 | 36.69 | 30292 |
| 1717568100 | 36.59 | -0.49 | -1.32 | 37 | 37 | 36.54 | 14762 |
| 1717481700 | 37.08 | -0.26 | -0.70 | 37.3 | 37.3 | 37.05 | 23866 |
| 1717395300 | 37.34 | 0.33 | 0.89 | 37.53 | 37.67 | 37.34 | 8373 |
| 1717136100 | 37.01 | 0.21 | 0.57 | 37.01 | 37.18 | 36.95 | 20262 |
| 1717049700 | 36.8 | -0.8 | -2.13 | 37.42 | 37.42 | 36.8 | 21503 |
| 1716963300 | 37.6 | -0.26 | -0.69 | 37.81 | 37.84 | 37.55 | 22878 |
| 1716876900 | 37.86 | 0.66 | 1.77 | 37.85 | 38.01 | 37.83 | 17144 |
| 1716790500 | 37.2 | -0.53 | -1.40 | 38 | 38 | 37.2 | 17214 |
| 1716531300 | 37.73 | -0.3 | -0.79 | 37.85 | 37.86 | 37.63 | 16063 |
| 1716444900 | 38.03 | -0.46 | -1.20 | 38 | 38.2 | 37.84 | 26543 |
| 1716358500 | 38.49 | -0.04 | -0.10 | 38.62 | 38.69 | 38.45 | 31340 |
| 1716272100 | 38.53 | -0.04 | -0.10 | 38.72 | 38.72 | 38.38 | 23357 |
| 1716185700 | 38.57 | 0.72 | 1.90 | 38.1 | 38.6 | 38.1 | 28160 |
| 1715926500 | 37.85 | -0.07 | -0.18 | 37.92 | 38.03 | 37.845 | 14343 |
| 1715840100 | 37.92 | 0.27 | 0.72 | 38 | 38.04 | 37.76 | 14242 |
| 1715753700 | 37.65 | 0.16 | 0.43 | 37.61 | 37.9 | 37.61 | 17747 |
| 1715667300 | 37.49 | -0.12 | -0.32 | 37.61 | 37.69 | 37.49 | 21451 |
| 1715580900 | 37.61 | -0.24 | -0.63 | 37.8 | 37.87 | 37.56 | 10006 |
| 1715321700 | 37.85 | 0.2 | 0.53 | 37.88 | 38 | 37.77 | 31789 |
| 1715235300 | 37.65 | -0.08 | -0.21 | 37.72 | 37.73 | 37.55 | 39412 |
| 1715148900 | 37.73 | -0.02 | -0.05 | 37.62 | 37.91 | 37.62 | 54913 |
| 1715062500 | 37.75 | 0.51 | 1.37 | 37.44 | 37.79 | 37.4 | 106825 |
| 1714976100 | 37.24 | 0.19 | 0.51 | 37.09 | 37.3 | 37.09 | 29777 |
| 1714716900 | 37.05 | 0.21 | 0.57 | 36.85 | 37.11 | 36.85 | 8760 |
| 1714630500 | 36.84 | 0.08 | 0.22 | 36.66 | 36.87 | 36.66 | 8253 |
| 1714544100 | 36.76 | -0.55 | -1.47 | 37.01 | 37.01 | 36.535 | 36654 |
| 1714457700 | 37.31 | 0.24 | 0.65 | 37.3 | 37.42 | 37.25 | 12503 |
| 1714371300 | 37.07 | 0.34 | 0.91 | 36.74 | 37.09 | 36.74 | 53792 |
| 1714112100 | 36.735 | -0.24 | -0.64 | 36.9 | 36.9 | 36.56 | 13917 |
| 1713939300 | 36.97 | 0.1 | 0.27 | 36.8 | 37.03 | 36.71 | 10309 |
| 1713852900 | 36.87 | -0.07 | -0.19 | 37.07 | 37.07 | 36.84 | 12584 |
| 1713766500 | 36.94 | 0.14 | 0.38 | 37.24 | 37.41 | 36.94 | 11443 |
| 1713507300 | 36.8 | -0.37 | -1.00 | 36.94 | 37.01 | 36.71 | 13845 |
| 1713420900 | 37.17 | 0.08 | 0.22 | 37.09 | 37.32 | 36.94 | 17086 |
| 1713334500 | 37.09 | 0.13 | 0.35 | 37.14 | 37.19 | 36.95 | 5284 |
| 1713248100 | 36.96 | -0.88 | -2.33 | 37.75 | 37.75 | 36.83 | 48995 |
| 1713161700 | 37.84 | 0.17 | 0.45 | 37.48 | 37.86 | 37.46 | 45764 |
| 1712902500 | 37.67 | -0.05 | -0.13 | 37.49 | 37.74 | 37.49 | 11964 |
| 1712816100 | 37.72 | 0.31 | 0.83 | 37.44 | 37.79 | 37.13 | 11924 |
| 1712729700 | 37.41 | 0.12 | 0.32 | 37.49 | 37.61 | 37.4 | 21762 |
| 1712643300 | 37.29 | 0.41 | 1.11 | 37.23 | 37.39 | 37.19 | 15352 |
| 1712556900 | 36.88 | 0.08 | 0.22 | 36.8 | 36.95 | 36.6 | 38224 |
| 1712294100 | 36.8 | -0.24 | -0.65 | 36.97 | 36.97 | 36.61 | 129294 |
| 1712207700 | 37.04 | 0.36 | 0.98 | 37 | 37.1 | 36.95 | 48088 |
| 1712121300 | 36.68 | -0.29 | -0.78 | 36.86 | 36.98 | 36.64 | 18156 |
| 1712034900 | 36.97 | 0.28 | 0.76 | 36.98 | 37.06 | 36.81 | 12799 |
| 1711602900 | 36.69 | 0.75 | 2.09 | 36.22 | 36.73 | 36.22 | 55112 |
| 1711516500 | 35.94 | 0.04 | 0.11 | 35.98 | 35.98 | 35.72 | 17939 |
| 1711430100 | 35.9 | -0.3 | -0.83 | 36.12 | 36.48 | 35.9 | 56764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
