ASX - Delayed Quote
AUD
VanEck Australian Banks ETF (MVB.AX)
44.94
+0.30
(+0.67%)
As of 12:06:36 PM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
44.49
45.23
44.23
44.79
44.79
10,405
Nov 5, 2026
44.66
44.69
43.89
44.64
44.64
26,356
Nov 4, 2026
44.87
44.87
44.42
44.47
44.47
6,619
Nov 3, 2026
45.14
45.37
44.57
44.97
44.97
9,820
Nov 2, 2026
44.65
45.56
44.55
44.86
44.86
123,287
Oct 30, 2026
45.24
45.75
44.65
44.65
44.65
22,678
Oct 29, 2026
43.98
45.15
43.98
45.14
45.14
22,554
Oct 28, 2026
43.99
44.52
43.77
44.19
44.19
8,044
Oct 27, 2026
44.17
44.36
43.81
44.19
44.19
20,421
Oct 26, 2026
44.29
44.50
43.73
43.93
43.93
11,821
Oct 23, 2026
43.87
44.50
43.78
44.50
44.50
18,588
Oct 22, 2026
43.40
43.56
43.19
43.50
43.50
13,465
Oct 21, 2026
43.00
43.40
42.99
43.36
43.36
12,183
Oct 20, 2026
42.57
43.22
42.44
42.80
42.80
25,024
Oct 19, 2026
43.24
43.43
42.79
43.20
43.20
58,280
Oct 16, 2026
43.04
43.29
42.77
42.84
42.84
4,409
Oct 15, 2026
42.55
43.42
42.22
43.28
43.28
29,081
Oct 14, 2026
43.00
43.00
42.00
42.21
42.21
14,932
Oct 13, 2026
42.34
42.96
42.34
42.94
42.94
10,281
Oct 12, 2026
41.58
42.37
41.55
42.29
42.29
15,875
Oct 9, 2026
41.90
41.99
41.43
41.58
41.58
7,786
Oct 8, 2026
41.83
42.33
41.47
41.54
41.54
5,449
Oct 7, 2026
42.17
42.35
41.70
41.70
41.70
6,270
Oct 6, 2026
42.18
42.44
42.09
42.29
42.29
2,505
Oct 5, 2026
41.99
42.32
41.99
42.06
42.06
8,761
Oct 2, 2026
41.83
41.94
41.46
41.87
41.87
6,705
Oct 1, 2026
42.17
42.17
41.57
41.57
41.57
14,879
Sep 30, 2026
42.30
42.58
42.13
42.52
42.52
12,103
Sep 29, 2026
42.50
42.51
42.22
42.34
42.34
11,709
Sep 28, 2026
42.14
42.64
42.07
42.41
42.41
16,113
Sep 25, 2026
41.59
41.82
41.48
41.80
41.80
11,067
Sep 24, 2026
41.58
41.76
41.25
41.59
41.59
29,320
Sep 23, 2026
42.24
42.26
41.75
42.05
42.05
13,505
Sep 22, 2026
42.44
42.50
42.05
42.26
42.26
7,129
Sep 21, 2026
41.74
42.38
41.72
42.35
42.35
12,794
Sep 18, 2026
42.20
42.34
41.62
41.62
41.62
36,702
Sep 17, 2026
41.61
42.60
41.60
42.21
42.21
24,701
Sep 16, 2026
42.12
42.12
41.60
41.61
41.61
11,970
Sep 15, 2026
42.25
42.30
41.53
41.67
41.67
10,226
Sep 14, 2026
42.15
42.31
42.01
42.25
42.25
5,360
Sep 11, 2026
42.19
42.27
41.70
42.19
42.19
22,011
Sep 10, 2026
41.80
42.13
41.23
41.58
41.58
7,882
Sep 9, 2026
42.26
42.62
41.90
42.13
42.13
14,413
Sep 8, 2026
42.98
43.04
42.22
42.26
42.26
12,063
Sep 7, 2026
43.25
43.25
42.57
42.57
42.57
7,326
Sep 4, 2026
43.25
43.46
43.10
43.24
43.24
15,864
Sep 3, 2026
42.51
43.19
42.51
42.70
42.70
41,084
Sep 2, 2026
42.19
42.60
42.06
42.11
42.11
24,523
Sep 1, 2026
42.56
42.57
42.23
42.47
42.47
15,934
Aug 31, 2026
42.38
43.09
42.38
42.80
42.80
23,547
Aug 28, 2026
41.92
42.30
41.78
42.28
42.28
21,132
Aug 27, 2026
42.20
42.20
41.51
41.51
41.51
15,056
Aug 26, 2026
42.59
42.76
42.01
42.01
42.01
18,728
Aug 25, 2026
42.15
42.36
41.95
42.22
42.22
22,862
Aug 24, 2026
41.92
42.16
41.71
41.87
41.87
13,700
Aug 21, 2026
42.21
42.28
41.93
42.16
42.16
12,432
Aug 20, 2026
43.05
43.05
42.09
42.18
42.18
17,772
Aug 19, 2026
42.98
43.03
42.58
42.60
42.60
15,324
Aug 18, 2026
43.12
43.18
42.68
42.98
42.98
20,086
Aug 17, 2026
44.34
44.34
43.42
43.51
43.51
12,008
Aug 14, 2026
44.50
44.71
44.29
44.35
44.35
8,872
Aug 13, 2026
43.94
44.49
43.88
44.49
44.49
10,335
Aug 12, 2026
44.32
44.40
43.70
43.91
43.91
15,752
Aug 11, 2026
44.48
44.50
44.22
44.40
44.40
11,157
Aug 10, 2026
45.66
45.66
44.29
44.53
44.53
20,774
Aug 7, 2026
45.95
45.95
45.39
45.55
45.55
20,133
Aug 6, 2026
45.53
46.25
45.53
46.09
46.09
15,317
Aug 5, 2026
46.06
46.26
45.27
45.97
45.97
22,574
Aug 4, 2026
45.35
46.15
45.09
45.76
45.76
15,164
Aug 3, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
45.02
45.50
44.55
44.99
44.99
7,812
Jul 31, 2026
45.82
46.00
45.49
45.49
44.99
12,037
Jul 30, 2026
45.50
45.81
45.34
45.41
44.91
11,243
Jul 29, 2026
45.69
46.15
45.44
45.65
45.15
17,397
Jul 28, 2026
45.07
45.62
44.79
45.50
45.00
11,747
Jul 27, 2026
44.52
45.25
44.52
45.20
44.70
18,702
Jul 24, 2026
44.29
44.67
44.12
44.54
44.05
55,272
Jul 23, 2026
44.00
44.56
44.00
44.11
43.63
19,231
Jul 22, 2026
43.74
43.96
43.68
43.82
43.34
10,129
Jul 21, 2026
44.01
44.01
43.50
43.50
43.02
15,779
Jul 20, 2026
44.30
44.51
44.18
44.24
43.75
13,185
Jul 17, 2026
44.34
44.45
43.90
44.10
43.62
5,016
Jul 16, 2026
44.20
44.41
44.07
44.33
43.84
4,979
Jul 15, 2026
44.10
44.25
43.74
43.90
43.42
7,919
Jul 14, 2026
44.41
44.41
43.58
43.58
43.10
14,330
Jul 13, 2026
43.66
44.22
43.66
44.14
43.65
10,694
Jul 10, 2026
43.54
43.99
43.54
43.83
43.35
9,106
Jul 9, 2026
43.40
43.52
43.00
43.51
43.03
5,041
Jul 8, 2026
43.36
43.69
42.69
43.63
43.15
11,927
Jul 7, 2026
42.95
43.43
42.81
43.43
42.95
20,264
Jul 6, 2026
43.09
43.09
42.74
42.84
42.37
7,105
Jul 3, 2026
42.57
43.09
42.57
43.00
42.53
11,134
Jul 2, 2026
43.00
43.00
41.68
42.53
42.06
7,006
Jul 1, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
42.75
42.75
41.62
41.76
41.30
10,876
Jun 30, 2026
43.00
43.29
42.75
42.75
42.13
8,228
Jun 29, 2026
42.65
42.79
42.49
42.68
42.06
5,505
Jun 26, 2026
42.35
42.66
42.18
42.61
41.99
20,835
Jun 25, 2026
43.30
43.40
42.49
42.49
41.88
11,039
Jun 24, 2026
43.25
43.46
43.00
43.25
42.62
8,141
Jun 23, 2026
42.74
43.15
42.74
42.98
42.36
14,426
Jun 22, 2026
42.84
42.84
42.31
42.31
41.70
17,372
Jun 19, 2026
42.73
42.73
42.23
42.40
41.79
19,414
Jun 18, 2026
42.82
43.17
42.50
43.05
42.43
28,331
Jun 17, 2026
42.59
43.01
42.59
42.83
42.21
24,744
Jun 16, 2026
42.15
42.61
41.60
42.59
41.97
11,131
Jun 15, 2026
41.70
42.44
41.70
41.98
41.37
17,973
Jun 12, 2026
41.14
41.92
41.14
41.81
41.21
8,448
Jun 11, 2026
41.58
41.58
40.84
40.93
40.34
20,612
Jun 10, 2026
41.55
41.75
41.26
41.59
40.99
53,171
Jun 9, 2026
41.17
41.51
40.77
41.45
40.85
22,603
Jun 5, 2026
42.01
42.02
41.27
41.46
40.86
18,077
Jun 4, 2026
42.30
42.30
41.45
41.83
41.23
12,458
Jun 3, 2026
42.27
42.38
41.70
42.30
41.69
32,527
Jun 2, 2026
42.25
42.25
41.43
41.56
40.96
24,580
Jun 1, 2026
42.32
42.40
42.10
42.39
41.78
21,474
May 29, 2026
42.04
42.50
42.04
42.32
41.71
13,036
May 28, 2026
42.50
42.50
41.75
41.75
41.15
10,125
May 27, 2026
42.84
43.30
41.74
42.52
41.91
10,404
May 26, 2026
42.85
42.85
42.33
42.68
42.06
5,794
May 25, 2026
42.80
43.00
42.67
42.83
42.21
5,820
May 22, 2026
42.80
43.01
42.68
42.89
42.27
9,028
May 21, 2026
42.34
42.89
42.30
42.60
41.98
8,333
May 20, 2026
42.55
42.55
41.71
41.88
41.27
11,383
May 19, 2026
41.98
42.81
41.98
42.48
41.87
12,850
May 18, 2026
41.93
42.10
41.82
41.95
41.34
16,854
May 15, 2026
41.65
42.37
41.65
41.87
41.26
13,989
May 14, 2026
41.19
41.63
41.00
41.60
41.00
65,107
May 13, 2026
42.44
42.44
40.98
41.23
40.63
86,896
May 12, 2026
43.20
43.20
42.44
42.50
41.89
25,158
May 11, 2026
43.44
43.65
42.65
43.65
43.02
11,777
May 8, 2026
44.42
44.42
43.46
43.65
43.02
13,887
May 7, 2026
44.88
44.88
44.46
44.52
43.88
7,720
May 6, 2026
43.64
44.33
43.44
44.18
43.54
7,690
May 5, 2026
43.29
43.32
42.61
42.99
42.37
18,721
May 4, 2026
43.34
43.40
42.82
43.31
42.68
5,789
May 1, 2026
44.00
44.00
43.32
43.34
42.71
6,263
Apr 30, 2026
43.20
43.57
43.20
43.40
42.77
26,871
Apr 29, 2026
43.34
43.45
43.00
43.07
42.45
2,563
Apr 28, 2026
43.20
44.80
43.08
43.31
42.68
7,301
Apr 27, 2026
43.61
43.61
43.12
43.21
42.59
6,326
Apr 24, 2026
43.48
43.80
43.12
43.80
43.17
26,263
Apr 23, 2026
43.50
43.50
43.00
43.25
42.62
8,517
Apr 22, 2026
44.70
44.70
43.68
44.00
43.36
15,546
Apr 21, 2026
45.29
46.11
44.50
44.83
44.18
13,086
Apr 20, 2026
45.00
45.00
44.63
44.89
44.24
6,225
Apr 17, 2026
45.25
45.25
44.67
44.97
44.32
4,173
Apr 16, 2026
45.73
46.00
45.11
45.25
44.60
13,189
Apr 15, 2026
46.06
46.28
45.52
45.52
44.86
13,594
Apr 14, 2026
46.42
46.42
45.60
46.04
45.37
10,777
Apr 13, 2026
46.12
46.25
45.71
45.95
45.29
9,750
Apr 10, 2026
45.88
46.38
45.88
46.12
45.45
8,571
Apr 9, 2026
45.40
45.97
45.40
45.88
45.22
7,862
Apr 8, 2026
44.88
45.78
44.88
45.40
44.74
22,307
Apr 7, 2026
43.15
44.41
43.15
43.89
43.26
18,861
Apr 2, 2026
42.95
43.53
42.87
42.87
42.25
20,221
Apr 1, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
42.72
42.87
42.09
42.87
42.25
9,678
Mar 31, 2026
42.86
42.99
42.09
42.70
41.74
11,410
Mar 30, 2026
43.10
43.10
41.80
42.18
41.23
17,267
Mar 27, 2026
43.62
43.68
43.28
43.36
42.38
5,969
Mar 26, 2026
43.96
44.00
43.60
43.60
42.62
12,533
Mar 25, 2026
43.59
44.00
43.49
43.64
42.66
1,494
Mar 24, 2026
43.84
44.18
43.05
43.09
42.12
6,660
Mar 23, 2026
43.24
43.86
42.95
43.46
42.48
8,112
Mar 20, 2026
44.86
44.86
44.02
44.09
43.10
8,033
Mar 19, 2026
44.87
44.87
44.01
44.01
43.02
1,855
Mar 18, 2026
44.87
44.87
44.46
44.79
43.78
8,085
Mar 17, 2026
44.53
44.89
44.53
44.76
43.75
83,452
Mar 16, 2026
44.30
44.65
44.13
44.46
43.46
5,290
Mar 13, 2026
43.83
44.67
43.83
44.48
43.48
6,078
Mar 12, 2026
44.39
44.39
43.80
43.80
42.81
19,544
Mar 11, 2026
44.45
44.90
44.45
44.81
43.80
16,930
Mar 10, 2026
44.03
44.60
44.03
44.23
43.23
9,170
Mar 9, 2026
43.07
43.47
42.54
43.36
42.38
58,443
Mar 6, 2026
44.50
44.55
44.10
44.41
43.41
5,777
Mar 5, 2026
44.70
45.02
44.70
44.85
43.84
9,670
Mar 4, 2026
44.80
44.95
44.20
44.25
43.25
15,170
Mar 3, 2026
45.43
45.63
45.16
45.18
44.16
10,863
Mar 2, 2026
45.71
45.71
44.79
45.30
44.28
21,789
Feb 27, 2026
46.65
46.74
46.33
46.50
45.45
5,181
Feb 26, 2026
46.72
46.79
46.31
46.61
45.56
6,126
Feb 25, 2026
46.56
46.65
46.33
46.41
45.36
14,588
Feb 24, 2026
46.02
46.34
45.75
46.20
45.16
8,811
Feb 23, 2026
46.90
47.17
46.20
46.24
45.20
45,561
Feb 20, 2026
46.73
46.91
46.66
46.87
45.81
4,689
Feb 19, 2026
46.36
47.12
46.36
46.71
45.66
7,473
Feb 18, 2026
46.26
46.37
45.90
45.95
44.91
12,714
Feb 17, 2026
45.62
45.69
45.41
45.51
44.48
6,708
Feb 16, 2026
45.79
45.79
45.37
45.56
44.53
13,095
Feb 13, 2026
46.08
46.26
45.51
45.74
44.71
87,780
Feb 12, 2026
45.13
46.36
45.13
45.92
44.88
19,479
Feb 11, 2026
43.72
44.69
43.72
44.56
43.56
21,141
Feb 10, 2026
43.73
43.77
42.93
43.09
42.12
39,283
Feb 9, 2026
43.16
43.61
43.06
43.51
42.53
10,206
Feb 6, 2026
43.05
43.11
42.64
42.71
41.75
30,077
Feb 5, 2026
43.17
43.53
43.02
43.44
42.46
13,399
Feb 4, 2026
42.21
43.31
41.99
43.16
42.19
11,640
Feb 3, 2026
43.04
43.04
42.59
42.86
41.89
14,436
Feb 2, 2026
42.66
42.85
42.19
42.33
41.38
16,049
Jan 30, 2026
42.26
42.44
42.08
42.08
41.13
6,823
Jan 29, 2026
42.63
42.63
41.96
42.07
41.12
16,475
Jan 28, 2026
42.47
42.47
42.10
42.10
41.15
8,253
Jan 27, 2026
42.13
42.51
42.11
42.50
41.54
13,020
Jan 23, 2026
41.97
42.00
41.66
41.86
40.92
5,737
Jan 22, 2026
41.51
42.13
41.51
42.12
41.17
3,663
Jan 21, 2026
41.54
41.54
41.14
41.14
40.21
20,968
Jan 20, 2026
42.27
42.31
41.75
41.80
40.86
4,500
Jan 19, 2026
42.68
42.68
42.24
42.33
41.38
6,103
Jan 16, 2026
42.17
42.75
42.00
42.66
41.70
8,165
Jan 15, 2026
42.01
42.16
41.63
42.14
41.19
39,789
Jan 14, 2026
42.19
42.19
41.31
41.77
40.83
7,520
Jan 13, 2026
41.65
42.22
41.65
42.11
41.16
27,323
Jan 12, 2026
40.96
41.76
40.96
41.66
40.72
59,562
Jan 9, 2026
41.77
41.77
41.10
41.21
40.28
3,628
Jan 8, 2026
41.27
41.58
41.19
41.58
40.64
5,265
Jan 7, 2026
41.70
41.72
41.28
41.28
40.35
19,972
Jan 6, 2026
42.55
42.55
41.55
41.69
40.75
14,869
Jan 5, 2026
42.45
42.51
42.34
42.49
41.53
6,648
Jan 2, 2026
42.20
42.36
42.20
42.32
41.37
4,161
Dec 31, 2025
42.53
42.54
42.00
42.20
41.25
5,740
Dec 30, 2025
42.44
42.60
42.28
42.36
41.41
2,814
Dec 29, 2025
42.34
42.45
42.19
42.32
41.37
29,216
Dec 24, 2025
42.62
42.62
42.16
42.34
41.39
7,144
Dec 23, 2025
42.19
42.68
42.00
42.67
41.71
10,382
Dec 22, 2025
41.87
42.17
41.78
41.97
41.02
14,337
Dec 19, 2025
41.71
42.00
41.71
41.85
40.91
6,525
Dec 18, 2025
41.79
41.79
41.31
41.46
40.53
13,645
Dec 17, 2025
41.53
41.66
41.34
41.41
40.48
13,934
Dec 16, 2025
42.00
42.30
41.50
41.67
40.73
11,689
Dec 15, 2025
41.63
41.85
41.56
41.80
40.86
7,828
Dec 12, 2025
41.22
41.81
41.22
41.51
40.57
9,298
Dec 11, 2025
41.13
41.15
40.95
41.05
40.12
22,228
Dec 10, 2025
41.07
41.07
40.69
40.82
39.90
754
Dec 9, 2025
40.87
40.97
40.69
40.89
39.97
21,109
Dec 8, 2025
40.75
41.11
40.75
40.82
39.90
9,280
Dec 5, 2025
40.60
40.97
40.45
40.83
39.91
7,405
Dec 4, 2025
40.51
40.72
40.15
40.68
39.76
17,868
Dec 3, 2025
40.27
40.56
40.15
40.31
39.40
21,789
Dec 2, 2025
40.20
40.30
40.08
40.10
39.20
62,570
Dec 1, 2025
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
40.59
40.59
40.07
40.12
39.22
24,359
Nov 28, 2025
41.50
41.63
41.30
41.58
39.78
23,470
Nov 27, 2025
41.60
41.90
41.57
41.57
39.77
8,364
Nov 26, 2025
41.86
42.00
41.57
41.57
39.77
26,298
Nov 25, 2025
41.78
41.78
41.14
41.40
39.61
32,562
Nov 24, 2025
41.62
41.78
41.43
41.73
39.93
4,435
Nov 21, 2025
41.10
41.48
40.95
41.34
39.55
8,125
Nov 20, 2025
41.47
41.71
41.34
41.68
39.88
20,876
Nov 19, 2025
41.56
41.56
41.10
41.13
39.35
16,451
Nov 18, 2025
42.38
42.38
41.50
41.67
39.87
15,593
Nov 17, 2025
42.73
42.84
42.35
42.50
40.66
4,841
Nov 14, 2025
42.96
42.96
42.50
42.55
40.71
14,844
Nov 13, 2025
43.76
43.77
43.14
43.35
41.48
12,240
Nov 12, 2025
44.10
44.22
43.94
43.95
42.05
7,804
Nov 11, 2025
44.62
44.62
44.05
44.07
42.16
4,058
Nov 10, 2025
44.02
44.53
43.65
44.01
42.11
13,686
Nov 7, 2025
44.50
44.53
43.93
43.97
42.07
10,123
Nov 6, 2025
44.76
44.96
44.46
44.69
42.76
15,104
