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 |
|---|---|---|---|---|---|---|---|
| 1741324500 | 50.95 | 0.35 | 0.69 | 50.76 | 50.98 | 50.76 | 4165 |
| 1741238100 | 50.6 | -0.39 | -0.76 | 50.75 | 50.75 | 50.54 | 12353 |
| 1741151700 | 50.99 | -0.51 | -0.99 | 51.02 | 51.13 | 50.99 | 14392 |
| 1741065300 | 51.5 | 0.25 | 0.49 | 51.57 | 51.66 | 51.47 | 11975 |
| 1740978900 | 51.25 | -0.4 | -0.77 | 51.35 | 51.35 | 51.25 | 2193 |
| 1740719700 | 51.65 | 0.35 | 0.68 | 51.34 | 51.65 | 51.34 | 7341 |
| 1740633300 | 51.3 | 0 | 0.00 | 51.28 | 51.35 | 51.275 | 2725 |
| 1740546900 | 51.3 | 0.23 | 0.45 | 51.29 | 51.41 | 51.2 | 6563 |
| 1740460500 | 51.07 | 0.18 | 0.35 | 51.02 | 51.13 | 51.02 | 13956 |
| 1740374100 | 50.89 | 0.25 | 0.49 | 50.875 | 50.94 | 50.84 | 3781 |
| 1740114900 | 50.64 | 0.16 | 0.32 | 50.48 | 50.64 | 50.465 | 1173 |
| 1740028500 | 50.48 | 0.02 | 0.04 | 50.5 | 50.6 | 50.45 | 12744 |
| 1739942100 | 50.46 | -0.08 | -0.16 | 50.43 | 50.51 | 50.43 | 10502 |
| 1739855700 | 50.54 | -0.26 | -0.51 | 50.79 | 50.9 | 50.54 | 12214 |
| 1739769300 | 50.8 | -0.14 | -0.27 | 50.94 | 50.94 | 50.765 | 14744 |
| 1739510100 | 50.94 | 0.31 | 0.61 | 50.93 | 50.94 | 50.87 | 7682 |
| 1739423700 | 50.63 | 0 | 0.00 | 50.37 | 50.63 | 50.37 | 12247 |
| 1739337300 | 50.63 | -0.33 | -0.65 | 50.7 | 50.725 | 50.59 | 2042 |
| 1739250900 | 50.96 | 0.01 | 0.02 | 51.02 | 51.02 | 50.92 | 7917 |
| 1739164500 | 50.95 | -0.19 | -0.37 | 51 | 51 | 50.88 | 14483 |
| 1738905300 | 51.14 | -0.11 | -0.21 | 51.18 | 51.18 | 51.1 | 19827 |
| 1738818900 | 51.25 | 0.35 | 0.69 | 51.25 | 51.36 | 51.039 | 39805 |
| 1738732500 | 50.9 | 0.2 | 0.39 | 50.77 | 50.92 | 50.77 | 2920 |
| 1738646100 | 50.7 | -0.11 | -0.22 | 50.55 | 50.7 | 50.52 | 3417 |
| 1738559700 | 50.81 | -0.02 | -0.04 | 50.99 | 51.1 | 50.81 | 5272 |
| 1738300500 | 50.83 | -0.13 | -0.26 | 51.02 | 51.05 | 50.76 | 60615 |
| 1738214100 | 50.96 | -0.04 | -0.08 | 50.95 | 50.96 | 50.91 | 1274 |
| 1738127700 | 51 | 0.36 | 0.71 | 50.68 | 51.06 | 50.68 | 4676 |
| 1738041300 | 50.64 | 0.11 | 0.22 | 50.69 | 50.74 | 50.64 | 2686 |
| 1737695700 | 50.53 | -0.13 | -0.26 | 50.48 | 50.56 | 50.48 | 6599 |
| 1737609300 | 50.66 | 0.06 | 0.12 | 50.65 | 50.71 | 50.62 | 9092 |
| 1737522900 | 50.6 | -0.28 | -0.55 | 50.79 | 50.79 | 50.6 | 5046 |
| 1737436500 | 50.88 | 0.36 | 0.71 | 50.72 | 50.88 | 50.7 | 6490 |
| 1737350100 | 50.52 | -0.01 | -0.02 | 50.43 | 50.52 | 50.38 | 6053 |
| 1737090900 | 50.53 | 0.16 | 0.32 | 50.56 | 50.56 | 50.46 | 36120 |
| 1737004500 | 50.37 | 0.57 | 1.14 | 50.41 | 50.42 | 50.22 | 12563 |
| 1736918100 | 49.8 | -0.09 | -0.18 | 49.74 | 49.83 | 49.72 | 5114 |
| 1736831700 | 49.89 | 0.19 | 0.38 | 49.84 | 49.89 | 49.83 | 6273 |
| 1736745300 | 49.7 | -0.5 | -1.00 | 49.92 | 49.92 | 49.685 | 5290 |
| 1736486100 | 50.2 | -0.2 | -0.40 | 50.3 | 50.3 | 50.2 | 19636 |
| 1736399700 | 50.4 | -0.02 | -0.04 | 50.28 | 50.4 | 50.28 | 1351 |
| 1736313300 | 50.42 | -0.25 | -0.49 | 50.21 | 50.62 | 50.18 | 43680 |
| 1736226900 | 50.67 | -0.11 | -0.22 | 50.74 | 50.79 | 50.67 | 3951 |
| 1736140500 | 50.78 | -0.22 | -0.43 | 50.95 | 50.95 | 50.725 | 11890 |
| 1735881300 | 51 | 0.19 | 0.37 | 50.9 | 51.06 | 50.9 | 545 |
| 1735794900 | 50.81 | -0.47 | -0.92 | 51.33 | 51.33 | 50.81 | 3015 |
| 1735617660 | 51.28 | 0.57 | 1.12 | 51.12 | 51.28 | 51.12 | 2 |
| 1735535700 | 50.71 | -0.35 | -0.69 | 50.715 | 50.76 | 50.68 | 1885 |
| 1735276500 | 51.06 | 0.21 | 0.41 | 50.97 | 51.17 | 50.97 | 11567 |
| 1735014060 | 50.85 | -0.17 | -0.33 | 50.81 | 50.88 | 50.75 | 17161 |
| 1734930900 | 51.02 | 0.43 | 0.85 | 50.94 | 51.04 | 50.91 | 8352 |
| 1734671700 | 50.59 | -0.39 | -0.77 | 50.64 | 50.64 | 50.41 | 20538 |
| 1734585300 | 50.98 | -0.54 | -1.05 | 51.21 | 51.21 | 50.91 | 6948 |
| 1734498900 | 51.52 | 0.1 | 0.19 | 51.35 | 51.52 | 51.33 | 16788 |
| 1734412500 | 51.42 | 0.21 | 0.41 | 51.23 | 51.42 | 51.23 | 11559 |
| 1734326100 | 51.21 | -0.01 | -0.02 | 51.26 | 51.26 | 51.21 | 16885 |
| 1734066900 | 51.22 | -0.16 | -0.31 | 51.22 | 51.3 | 51.17 | 15116 |
| 1733980500 | 51.38 | -0.28 | -0.54 | 51.65 | 51.65 | 51.31 | 11755 |
| 1733894100 | 51.66 | -0.18 | -0.35 | 51.82 | 51.82 | 51.66 | 13048 |
| 1733807700 | 51.84 | 0.15 | 0.29 | 51.5 | 51.96 | 51.5 | 6808 |
| 1733721300 | 51.69 | 0.06 | 0.12 | 51.78 | 51.78 | 51.66 | 30349 |
| 1733462100 | 51.63 | 0 | 0.00 | 51.62 | 51.66 | 51.6 | 21021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
