VanEck Investments Limited (XGOV)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720678500 | 50.27 | -0.16 | -0.32 | 50.49 | 50.5 | 50.27 | 9088 |
| 1720592100 | 50.43 | -0.03 | -0.06 | 50.4 | 50.53 | 50.4 | 804 |
| 1720505700 | 50.46 | 0.13 | 0.26 | 50.5 | 50.51 | 50.44 | 21847 |
| 1720419300 | 50.33 | 0 | 0.00 | 50.33 | 50.33 | 50.33 | 0 |
| 1720160100 | 50.33 | 0.06 | 0.12 | 50.18 | 50.33 | 50.18 | 5136 |
| 1720073700 | 50.27 | 0.15 | 0.30 | 50.23 | 50.275 | 50.205 | 7037 |
| 1719987300 | 50.12 | -0.13 | -0.26 | 50.21 | 50.26 | 50.08 | 3498 |
| 1719900900 | 50.25 | -0.24 | -0.48 | 50.13 | 50.409 | 50.13 | 763671 |
| 1719814500 | 50.49 | -0.31 | -0.61 | 50.85 | 50.85 | 50.41 | 3304 |
| 1719555300 | 50.8 | 0.38 | 0.75 | 50.7 | 50.8 | 50.7 | 222 |
| 1719468900 | 50.42 | -0.46 | -0.90 | 50.44 | 50.45 | 50.42 | 2488 |
| 1719382500 | 50.88 | -0.53 | -1.03 | 51.37 | 51.37 | 50.88 | 1981 |
| 1719296100 | 51.41 | 0.13 | 0.25 | 51.37 | 51.42 | 51.37 | 582 |
| 1719209700 | 51.28 | 0.09 | 0.18 | 51.3 | 51.37 | 51.28 | 142 |
| 1718950500 | 51.19 | -0.15 | -0.29 | 51.19 | 51.2 | 51.19 | 610 |
| 1718864100 | 51.34 | 0.08 | 0.16 | 51.34 | 51.34 | 51.34 | 970 |
| 1718777700 | 51.26 | -0.13 | -0.25 | 51.34 | 51.36 | 51.26 | 5586 |
| 1718691300 | 51.39 | -0.1 | -0.19 | 51.52 | 51.54 | 51.38 | 1633 |
| 1718604900 | 51.49 | 0.13 | 0.25 | 51.64 | 51.64 | 51.49 | 2 |
| 1718345700 | 51.36 | 0.26 | 0.51 | 51.41 | 51.41 | 51.36 | 3 |
| 1718259300 | 51.1 | 0.5 | 0.99 | 51.13 | 51.17 | 51.07 | 7443 |
| 1718172900 | 50.6 | 0.03 | 0.06 | 50.66 | 50.66 | 50.6 | 2175 |
| 1718086500 | 50.57 | -0.38 | -0.75 | 50.23 | 50.57 | 50.23 | 2940 |
| 1717740900 | 50.95 | -0.04 | -0.08 | 50.95 | 50.95 | 50.95 | 822 |
| 1717654500 | 50.99 | 0.04 | 0.08 | 51.1 | 51.1 | 50.99 | 344 |
| 1717568100 | 50.95 | 0.36 | 0.71 | 50.97 | 50.99 | 50.86 | 3540 |
| 1717481700 | 50.59 | 0.26 | 0.52 | 50.59 | 50.59 | 50.51 | 3678 |
| 1717395300 | 50.33 | 0.04 | 0.08 | 50.25 | 50.33 | 50.22 | 3364 |
| 1717136100 | 50.29 | 0.31 | 0.62 | 50.29 | 50.29 | 50.29 | 2000 |
| 1717049700 | 49.98 | -0.29 | -0.58 | 50 | 50 | 49.96 | 909 |
| 1716963300 | 50.27 | -0.76 | -1.49 | 50.58 | 50.58 | 50.27 | 1516 |
| 1716876900 | 51.03 | 0.23 | 0.45 | 51.03 | 51.03 | 51.03 | 793 |
| 1716790500 | 50.8 | 0 | 0.00 | 50.8 | 50.8 | 50.8 | 0 |
| 1716531300 | 50.8 | -0.18 | -0.35 | 50.8 | 50.8 | 50.8 | 5723 |
| 1716444900 | 50.98 | -0.02 | -0.04 | 50.91 | 50.98 | 50.91 | 3345 |
| 1716358500 | 51 | -0.08 | -0.16 | 51.05 | 51.05 | 51 | 3906 |
| 1716272100 | 51.08 | 0 | 0.00 | 51.08 | 51.08 | 51.08 | 0 |
| 1716185700 | 51.08 | 0.48 | 0.95 | 51.08 | 51.08 | 51.08 | 220 |
| 1715926500 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1715840100 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1715753700 | 50.6 | 0.03 | 0.06 | 50.575 | 50.6 | 50.575 | 134 |
| 1715667300 | 50.57 | -0.01 | -0.02 | 50.56 | 50.57 | 50.53 | 2213 |
| 1715580900 | 50.58 | 0.11 | 0.22 | 50.55 | 50.58 | 50.54 | 2826 |
| 1715321700 | 50.47 | 0.03 | 0.06 | 50.56 | 50.56 | 50.47 | 260 |
| 1715235300 | 50.44 | -0.39 | -0.77 | 50.54 | 50.54 | 50.29 | 7950 |
| 1715148900 | 50.83 | 0.29 | 0.57 | 50.83 | 50.83 | 50.83 | 750 |
| 1715062500 | 50.54 | 0.28 | 0.56 | 50.35 | 50.54 | 50.26 | 873 |
| 1714976100 | 50.26 | 0.13 | 0.26 | 50.21 | 50.26 | 50.2 | 1216 |
| 1714716900 | 50.13 | 0.09 | 0.18 | 50.13 | 50.13 | 50.13 | 131 |
| 1714630500 | 50.04 | 0.2 | 0.40 | 50.04 | 50.04 | 50.04 | 150 |
| 1714544100 | 49.84 | -0.5 | -0.99 | 49.85 | 49.85 | 49.84 | 500 |
| 1714457700 | 50.34 | 0.4 | 0.80 | 50.33 | 50.34 | 50.33 | 531 |
| 1714371300 | 49.94 | 0.22 | 0.44 | 50.13 | 50.13 | 49.94 | 2 |
| 1714112100 | 49.72 | -0.62 | -1.23 | 49.8 | 49.8 | 49.72 | 10273 |
| 1713939300 | 50.34 | -0.51 | -1.00 | 50.3 | 50.35 | 50.3 | 1603 |
| 1713852900 | 50.85 | -0.27 | -0.53 | 50.85 | 50.85 | 50.85 | 1000 |
| 1713766500 | 51.12 | 0 | 0.00 | 51.12 | 51.12 | 51.12 | 0 |
| 1713507300 | 51.12 | 0.24 | 0.47 | 50.69 | 51.13 | 50.69 | 4361 |
| 1713420900 | 50.88 | 0.32 | 0.63 | 50.81 | 50.88 | 50.8 | 1512 |
| 1713334500 | 50.56 | -0.26 | -0.51 | 50.48 | 50.56 | 50.45 | 4402 |
| 1713248100 | 50.82 | -0.42 | -0.82 | 50.89 | 50.89 | 50.82 | 1291 |
| 1713161700 | 51.24 | 0.29 | 0.57 | 51.27 | 51.27 | 51.24 | 1600 |
| 1712902500 | 50.95 | -0.2 | -0.39 | 50.97 | 50.97 | 50.95 | 1223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
