VanEck Investments Limited (MVS)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740114900 | 20.01 | 0.04 | 0.20 | 20.15 | 20.15 | 19.98 | 4569 |
| 1740028500 | 19.97 | -0.09 | -0.45 | 20 | 20 | 19.91 | 3717 |
| 1739942100 | 20.06 | 0.1 | 0.50 | 20.03 | 20.13 | 20.03 | 10872 |
| 1739855700 | 19.96 | -0.01 | -0.05 | 20.06 | 20.07 | 19.96 | 2577 |
| 1739769300 | 19.97 | 0.07 | 0.35 | 19.9 | 19.97 | 19.88 | 2550 |
| 1739510100 | 19.9 | 0.11 | 0.56 | 19.99 | 19.99 | 19.88 | 13505 |
| 1739423700 | 19.79 | 0.11 | 0.56 | 19.79 | 19.81 | 19.69 | 9908 |
| 1739337300 | 19.68 | -0.22 | -1.11 | 19.91 | 19.91 | 19.68 | 3498 |
| 1739250900 | 19.9 | 0.06 | 0.30 | 19.89 | 19.92 | 19.89 | 4162 |
| 1739164500 | 19.84 | -0.09 | -0.45 | 19.83 | 19.89 | 19.82 | 7275 |
| 1738905300 | 19.93 | 0.01 | 0.05 | 19.86 | 19.98 | 19.86 | 4456 |
| 1738818900 | 19.92 | 0.14 | 0.71 | 19.81 | 19.97 | 19.81 | 19648 |
| 1738732500 | 19.78 | 0.2 | 1.02 | 19.75 | 19.78 | 19.73 | 6667 |
| 1738646100 | 19.58 | 0.14 | 0.72 | 19.48 | 19.65 | 19.48 | 7735 |
| 1738559700 | 19.44 | -0.5 | -2.51 | 19.59 | 19.59 | 19.44 | 6945 |
| 1738300500 | 19.94 | 0.12 | 0.61 | 19.98 | 19.98 | 19.92 | 11236 |
| 1738214100 | 19.82 | -0.14 | -0.70 | 19.89 | 19.93 | 19.82 | 7080 |
| 1738127700 | 19.96 | 0.28 | 1.42 | 19.73 | 19.98 | 19.73 | 3775 |
| 1738041300 | 19.68 | -0.1 | -0.51 | 19.82 | 19.82 | 19.62 | 1513 |
| 1737695700 | 19.78 | 0 | 0.00 | 19.77 | 19.82 | 19.77 | 8870 |
| 1737609300 | 19.78 | -0.08 | -0.40 | 19.85 | 19.85 | 19.74 | 2744 |
| 1737522900 | 19.86 | 0.1 | 0.51 | 19.85 | 19.86 | 19.84 | 6694 |
| 1737436500 | 19.76 | 0.24 | 1.23 | 19.6 | 19.77 | 19.6 | 5690 |
| 1737350100 | 19.52 | -0.02 | -0.10 | 19.55 | 19.58 | 19.52 | 2895 |
| 1737090900 | 19.54 | 0.17 | 0.88 | 19.56 | 19.58 | 19.53 | 1978 |
| 1737004500 | 19.37 | 0.21 | 1.10 | 19.47 | 19.47 | 19.37 | 2280 |
| 1736918100 | 19.16 | 0.02 | 0.10 | 19.21 | 19.23 | 19.16 | 13496 |
| 1736831700 | 19.14 | 0.19 | 1.00 | 19.03 | 19.14 | 18.99 | 9954 |
| 1736745300 | 18.95 | -0.23 | -1.20 | 19 | 19.06 | 18.88 | 8334 |
| 1736486100 | 19.18 | 0.02 | 0.10 | 19.13 | 19.18 | 19.13 | 506 |
| 1736399700 | 19.16 | -0.18 | -0.93 | 19.34 | 19.34 | 19.16 | 2959 |
| 1736313300 | 19.34 | 0.05 | 0.26 | 19.28 | 19.35 | 19.23 | 7206 |
| 1736226900 | 19.29 | 0.06 | 0.31 | 19.22 | 19.31 | 19.22 | 3221 |
| 1736140500 | 19.23 | -0.21 | -1.08 | 19.39 | 19.41 | 19.23 | 2500 |
| 1735881300 | 19.44 | 0.18 | 0.93 | 19.29 | 19.45 | 19.29 | 1647 |
| 1735794900 | 19.26 | -0.36 | -1.83 | 19.4 | 19.4 | 19.12 | 284 |
| 1735617660 | 19.62 | 0.04 | 0.20 | 19.55 | 19.64 | 19.52 | 3752 |
| 1735535700 | 19.58 | -0.12 | -0.61 | 19.65 | 19.66 | 19.55 | 733 |
| 1735276500 | 19.7 | 0.22 | 1.13 | 19.53 | 19.71 | 19.52 | 860 |
| 1735014060 | 19.48 | 0.03 | 0.15 | 19.48 | 19.52 | 19.43 | 11082 |
| 1734930900 | 19.45 | 0.25 | 1.30 | 19.2 | 19.49 | 19.2 | 4515 |
| 1734671700 | 19.2 | -0.09 | -0.47 | 19.31 | 19.31 | 19.18 | 8441 |
| 1734585300 | 19.29 | -0.42 | -2.13 | 19.65 | 19.65 | 19.23 | 10947 |
| 1734498900 | 19.71 | 0.11 | 0.56 | 19.47 | 19.76 | 19.47 | 2874 |
| 1734412500 | 19.6 | 0.08 | 0.41 | 19.5 | 19.65 | 19.5 | 9615 |
| 1734326100 | 19.52 | -0.16 | -0.81 | 19.61 | 19.61 | 19.49 | 18824 |
| 1734066900 | 19.68 | -0.06 | -0.30 | 19.66 | 19.68 | 19.56 | 8487 |
| 1733980500 | 19.74 | -0.18 | -0.90 | 19.94 | 19.94 | 19.73 | 3513 |
| 1733894100 | 19.92 | -0.07 | -0.35 | 20 | 20 | 19.89 | 7483 |
| 1733807700 | 19.99 | -0.04 | -0.20 | 20.21 | 20.21 | 19.9 | 11298 |
| 1733721300 | 20.03 | -0.21 | -1.04 | 20.24 | 20.24 | 20.03 | 5193 |
| 1733462100 | 20.24 | -0.17 | -0.83 | 20.35 | 20.35 | 20.24 | 10261 |
| 1733375700 | 20.41 | 0.31 | 1.54 | 20.17 | 20.41 | 20.17 | 5083 |
| 1733289300 | 20.1 | 0.04 | 0.20 | 20.08 | 20.13 | 20.01 | 4687 |
| 1733202900 | 20.06 | 0.09 | 0.45 | 20.05 | 20.08 | 19.99 | 12597 |
| 1733116500 | 19.97 | -0.09 | -0.45 | 20.15 | 20.17 | 19.94 | 6096 |
| 1732857300 | 20.06 | 0.06 | 0.30 | 19.89 | 20.06 | 19.89 | 4074 |
| 1732770900 | 20 | 0.13 | 0.65 | 20 | 20.17 | 20 | 8418 |
| 1732684500 | 19.87 | 0.05 | 0.25 | 19.82 | 19.9 | 19.82 | 13660 |
| 1732598100 | 19.82 | 0.02 | 0.10 | 19.78 | 19.88 | 19.66 | 4030272 |
| 1732511700 | 19.8 | -0.01 | -0.05 | 19.96 | 19.96 | 19.76 | 6554 |
| 1732252500 | 19.81 | 0.15 | 0.76 | 19.84 | 19.86 | 19.77 | 4544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
