ASX - Delayed Quote
AUD
VanEck Australian Resources ETF (MVR.AX)
44.99
-0.95
(-2.07%)
As of 1:25:17 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
45.36
45.36
44.55
44.93
44.93
18,648
Nov 5, 2026
44.85
46.07
44.85
45.94
45.94
33,535
Nov 4, 2026
44.12
44.41
43.57
43.66
43.66
21,584
Nov 3, 2026
44.39
44.67
44.05
44.13
44.13
71,575
Nov 2, 2026
44.50
44.63
44.24
44.45
44.45
52,377
Oct 30, 2026
45.44
45.44
44.75
44.75
44.75
49,656
Oct 29, 2026
45.24
45.58
45.19
45.21
45.21
24,183
Oct 28, 2026
45.60
45.64
45.21
45.23
45.23
32,375
Oct 27, 2026
44.44
44.93
44.32
44.91
44.91
35,237
Oct 26, 2026
43.59
44.29
43.59
44.29
44.29
33,191
Oct 23, 2026
44.25
44.25
43.26
43.55
43.55
70,251
Oct 22, 2026
45.41
45.41
44.77
44.80
44.80
30,041
Oct 21, 2026
45.59
45.93
45.52
45.59
45.59
39,278
Oct 20, 2026
45.88
45.89
45.40
45.57
45.57
41,291
Oct 19, 2026
46.31
46.31
45.89
46.11
46.11
81,856
Oct 16, 2026
45.94
46.21
45.80
45.95
45.95
89,735
Oct 15, 2026
45.92
45.92
45.18
45.24
45.24
95,989
Oct 14, 2026
46.91
46.91
46.30
46.43
46.43
43,383
Oct 13, 2026
47.27
47.27
46.51
46.67
46.67
40,903
Oct 12, 2026
47.07
47.67
47.07
47.25
47.25
17,535
Oct 9, 2026
47.15
47.20
46.65
46.96
46.96
12,616
Oct 8, 2026
47.01
47.50
46.60
47.50
47.50
33,359
Oct 7, 2026
47.39
47.56
47.35
47.42
47.42
21,414
Oct 6, 2026
47.06
47.50
47.06
47.37
47.37
24,376
Oct 5, 2026
47.48
47.48
46.98
47.00
47.00
11,931
Oct 2, 2026
46.70
47.26
46.70
47.05
47.05
17,206
Oct 1, 2026
47.47
47.47
46.54
46.70
46.70
51,857
Sep 30, 2026
47.61
48.14
47.61
48.04
48.04
24,312
Sep 29, 2026
47.23
47.41
46.95
47.38
47.38
60,862
Sep 28, 2026
47.60
47.91
47.18
47.18
47.18
24,707
Sep 25, 2026
47.77
47.79
47.52
47.60
47.60
24,177
Sep 24, 2026
47.89
48.17
47.71
48.03
48.03
38,792
Sep 23, 2026
48.70
48.83
48.37
48.38
48.38
14,418
Sep 22, 2026
48.36
48.38
48.04
48.08
48.08
25,496
Sep 21, 2026
48.14
48.28
47.96
48.03
48.03
33,805
Sep 18, 2026
48.03
48.29
48.00
48.00
48.00
40,435
Sep 17, 2026
48.09
48.37
47.36
47.55
47.55
21,176
Sep 16, 2026
47.73
48.01
47.30
48.01
48.01
46,259
Sep 15, 2026
48.06
48.06
47.40
47.42
47.42
23,750
Sep 14, 2026
48.70
48.73
48.20
48.36
48.36
39,631
Sep 11, 2026
49.45
49.45
48.12
48.47
48.47
35,040
Sep 10, 2026
50.09
50.09
49.55
49.77
49.77
75,338
Sep 9, 2026
50.27
50.56
50.10
50.56
50.56
37,218
Sep 8, 2026
50.19
50.43
49.90
50.11
50.11
33,369
Sep 7, 2026
50.51
50.51
49.95
50.24
50.24
28,350
Sep 4, 2026
49.62
50.53
49.62
49.98
49.98
21,294
Sep 3, 2026
49.93
50.37
49.51
49.51
49.51
42,917
Sep 2, 2026
50.04
50.04
49.21
49.54
49.54
57,832
Sep 1, 2026
49.99
50.74
49.99
50.64
50.64
51,359
Aug 31, 2026
50.31
50.56
49.88
49.88
49.88
27,816
Aug 28, 2026
50.43
51.49
50.43
51.49
51.49
33,983
Aug 27, 2026
50.97
50.97
50.31
50.31
50.31
33,416
Aug 26, 2026
51.07
51.49
50.92
51.01
51.01
36,992
Aug 25, 2026
51.20
51.55
50.67
50.67
50.67
59,379
Aug 24, 2026
50.87
51.28
50.65
51.20
51.20
47,607
Aug 21, 2026
49.95
50.31
49.94
50.27
50.27
38,728
Aug 20, 2026
49.46
50.01
49.41
49.52
49.52
50,068
Aug 19, 2026
48.08
48.83
47.81
48.43
48.43
114,755
Aug 18, 2026
48.85
48.92
48.08
48.08
48.08
20,614
Aug 17, 2026
47.95
49.12
47.95
49.12
49.12
39,691
Aug 14, 2026
48.21
48.21
47.73
47.95
47.95
38,438
Aug 13, 2026
49.10
49.10
48.33
48.33
48.33
38,402
Aug 12, 2026
48.73
49.14
48.55
48.90
48.90
30,969
Aug 11, 2026
48.54
49.31
48.54
49.12
49.12
44,316
Aug 10, 2026
48.47
48.47
48.00
48.34
48.34
35,742
Aug 7, 2026
47.21
48.14
47.09
48.14
48.14
85,791
Aug 6, 2026
47.20
47.33
46.56
46.56
46.56
47,049
Aug 5, 2026
45.75
46.51
45.70
46.51
46.51
47,744
Aug 4, 2026
44.87
45.51
44.70
45.43
45.43
59,130
Aug 3, 2026
44.66
44.83
44.44
44.74
44.74
42,724
Jul 31, 2026
45.51
45.59
44.71
44.71
44.71
63,415
Jul 30, 2026
45.20
45.20
44.43
44.50
44.50
62,637
Jul 29, 2026
44.86
45.20
44.74
45.04
45.04
23,187
Jul 28, 2026
44.73
44.73
44.24
44.60
44.60
73,916
Jul 27, 2026
45.04
45.04
44.75
44.91
44.91
21,693
Jul 24, 2026
45.19
45.19
44.33
44.33
44.33
30,473
Jul 23, 2026
45.22
45.69
45.22
45.40
45.40
21,622
Jul 22, 2026
44.48
44.91
44.48
44.84
44.84
24,363
Jul 21, 2026
43.63
44.16
43.20
44.16
44.16
109,847
Jul 20, 2026
43.50
43.69
43.43
43.52
43.52
32,074
Jul 17, 2026
43.81
43.81
43.39
43.43
43.43
19,472
Jul 16, 2026
44.87
44.87
44.14
44.37
44.37
37,056
Jul 15, 2026
45.00
45.22
44.80
44.90
44.90
99,351
Jul 14, 2026
44.50
44.76
44.08
44.76
44.76
70,081
Jul 13, 2026
44.80
44.80
43.98
44.24
44.24
23,753
Jul 10, 2026
44.44
44.72
44.27
44.49
44.49
17,235
Jul 9, 2026
43.95
44.18
43.71
43.91
43.91
29,983
Jul 8, 2026
44.40
44.40
43.97
44.07
44.07
36,121
Jul 7, 2026
45.85
45.85
44.50
44.56
44.56
38,800
Jul 6, 2026
47.19
47.19
45.77
45.78
45.78
53,936
Jul 3, 2026
45.26
46.13
45.26
46.06
46.06
31,233
Jul 2, 2026
44.70
45.05
44.60
44.90
44.90
25,244
Jul 1, 2026
0.56
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
47.00
47.00
44.73
44.78
44.78
30,424
Jun 30, 2026
46.08
46.08
45.10
45.46
44.90
83,827
Jun 29, 2026
45.86
46.33
45.68
45.71
45.15
95,599
Jun 26, 2026
45.62
46.36
45.47
45.65
45.09
55,324
Jun 25, 2026
46.53
46.53
45.49
45.60
45.04
152,503
Jun 24, 2026
47.11
47.11
46.58
46.90
46.32
95,117
Jun 23, 2026
48.16
48.16
47.09
47.09
46.51
50,164
Jun 22, 2026
47.94
47.94
47.62
47.91
47.32
61,224
Jun 19, 2026
48.39
48.39
47.71
47.92
47.33
70,604
Jun 18, 2026
49.70
49.70
48.94
49.12
48.51
34,983
Jun 17, 2026
49.46
49.99
49.26
49.62
49.01
14,755
Jun 16, 2026
50.00
50.00
49.22
49.38
48.77
49,669
Jun 15, 2026
49.30
49.99
49.30
49.54
48.93
116,181
Jun 12, 2026
48.00
48.58
48.00
48.52
47.92
25,836
Jun 11, 2026
46.30
47.07
45.86
46.94
46.36
119,236
Jun 10, 2026
47.58
47.58
46.53
46.91
46.33
40,946
Jun 9, 2026
49.00
49.00
47.05
47.58
46.99
78,916
Jun 5, 2026
49.60
49.60
48.47
48.60
48.00
30,438
Jun 4, 2026
50.84
50.84
49.60
49.60
48.99
22,629
Jun 3, 2026
50.10
51.15
50.10
50.94
50.31
36,595
Jun 2, 2026
50.06
50.44
49.60
50.01
49.39
29,678
Jun 1, 2026
49.82
50.15
49.65
50.06
49.44
36,489
May 29, 2026
49.10
49.80
49.10
49.65
49.04
26,517
May 28, 2026
49.85
49.85
48.53
48.79
48.19
27,369
May 27, 2026
49.74
50.53
49.74
49.96
49.34
19,142
May 26, 2026
49.98
49.98
49.41
49.72
49.11
34,191
May 25, 2026
49.22
49.85
49.20
49.70
49.09
36,065
May 22, 2026
48.73
49.17
48.73
49.00
48.40
19,960
May 21, 2026
48.22
48.69
48.22
48.55
47.95
24,556
May 20, 2026
48.52
48.52
47.71
47.76
47.17
101,902
May 19, 2026
49.00
49.00
48.17
48.51
47.91
93,007
May 18, 2026
49.21
49.21
48.42
48.42
47.82
120,952
May 15, 2026
50.30
50.30
49.00
49.00
48.40
76,788
May 14, 2026
51.03
51.03
50.06
50.20
49.58
23,993
May 13, 2026
50.44
51.05
50.30
50.70
50.08
55,074
May 12, 2026
48.76
50.47
48.76
49.64
49.03
35,190
May 11, 2026
49.23
49.34
48.42
48.42
47.82
65,658
May 8, 2026
49.50
49.50
48.80
49.23
48.62
48,346
May 7, 2026
49.50
49.63
49.33
49.50
48.89
197,158
May 6, 2026
47.53
48.63
47.53
48.62
48.02
17,221
May 5, 2026
47.51
48.09
46.97
47.51
46.92
29,329
May 4, 2026
48.10
48.44
47.51
47.51
46.92
38,327
May 1, 2026
48.00
48.85
47.77
47.77
47.18
40,370
Apr 30, 2026
48.45
48.45
47.64
47.64
47.05
38,281
Apr 29, 2026
48.44
48.60
47.87
48.09
47.50
26,602
Apr 28, 2026
48.50
48.50
47.99
48.37
47.77
20,978
Apr 27, 2026
48.39
48.55
47.51
48.36
47.76
23,042
Apr 24, 2026
49.50
49.50
48.30
48.45
47.85
34,761
Apr 23, 2026
49.59
49.59
48.59
48.62
48.02
36,838
Apr 22, 2026
49.00
49.29
48.93
49.12
48.51
16,400
Apr 21, 2026
49.52
49.52
48.56
48.56
47.96
30,391
Apr 20, 2026
49.71
49.71
49.00
49.23
48.62
23,299
Apr 17, 2026
49.30
50.10
49.30
49.70
49.09
18,043
Apr 16, 2026
49.74
49.79
49.10
49.10
48.50
24,200
Apr 15, 2026
49.79
49.80
49.10
49.10
48.50
32,391
Apr 14, 2026
49.50
49.70
49.40
49.53
48.92
35,216
Apr 13, 2026
49.33
49.33
48.90
49.12
48.51
43,224
Apr 10, 2026
49.48
49.48
48.95
49.32
48.71
73,258
Apr 9, 2026
49.16
49.58
48.82
48.99
48.39
42,771
Apr 8, 2026
49.95
49.95
49.00
49.30
48.69
63,805
Apr 7, 2026
48.24
48.64
48.13
48.27
47.68
21,287
Apr 2, 2026
48.60
48.74
47.34
47.34
46.76
66,745
Apr 1, 2026
47.80
48.54
47.80
48.39
47.79
66,481
Mar 31, 2026
46.90
47.10
46.09
46.09
45.52
35,069
Mar 30, 2026
45.94
46.92
45.94
46.79
46.21
115,539
Mar 27, 2026
47.75
47.75
45.20
45.22
44.66
19,646
Mar 26, 2026
46.03
46.03
45.15
45.15
44.59
34,600
Mar 25, 2026
45.11
45.85
45.11
45.72
45.16
33,125
Mar 24, 2026
44.09
44.52
44.09
44.44
43.89
67,725
Mar 23, 2026
43.24
43.47
42.61
43.39
42.86
130,572
Mar 20, 2026
44.10
44.42
43.66
44.31
43.76
74,514
Mar 19, 2026
45.44
45.44
44.38
44.46
43.91
51,384
Mar 18, 2026
45.93
46.01
45.68
45.87
45.30
24,242
Mar 17, 2026
45.59
45.82
45.48
45.75
45.19
41,931
Mar 16, 2026
46.09
46.09
45.43
45.59
45.03
77,101
Mar 13, 2026
46.79
46.97
46.48
46.50
45.93
31,956
Mar 12, 2026
47.20
47.28
46.81
46.81
46.23
24,822
Mar 11, 2026
47.09
47.43
46.97
47.43
46.85
39,754
Mar 10, 2026
46.54
49.20
46.17
46.40
45.83
64,533
Mar 9, 2026
46.95
46.95
45.33
46.05
45.48
48,350
Mar 6, 2026
48.50
49.00
47.37
47.66
47.07
43,536
Mar 5, 2026
48.88
49.05
48.52
48.95
48.35
48,222
Mar 4, 2026
48.28
48.80
47.90
48.50
47.90
68,229
Mar 3, 2026
50.66
50.89
49.25
50.32
49.70
66,536
Mar 2, 2026
50.00
50.82
49.63
50.77
50.14
60,594
Feb 27, 2026
48.93
49.46
48.81
49.25
48.64
37,277
Feb 26, 2026
49.39
49.39
48.70
48.88
48.28
49,175
Feb 25, 2026
48.20
48.78
48.20
48.75
48.15
28,576
Feb 24, 2026
47.57
48.15
47.57
47.91
47.32
24,945
Feb 23, 2026
46.85
47.24
46.62
47.24
46.66
40,295
Feb 20, 2026
47.03
47.28
46.64
46.73
46.15
126,303
Feb 19, 2026
46.48
47.49
46.48
47.03
46.45
20,774
Feb 18, 2026
46.35
46.40
45.87
46.38
45.81
32,765
Feb 17, 2026
46.41
46.87
46.24
46.35
45.78
30,880
Feb 16, 2026
46.71
46.85
46.20
46.41
45.84
20,375
Feb 13, 2026
46.51
46.71
46.19
46.19
45.62
44,905
Feb 12, 2026
48.00
48.00
47.37
47.37
46.79
28,444
Feb 11, 2026
46.69
47.35
46.25
47.35
46.77
35,587
Feb 10, 2026
46.88
47.01
46.44
46.54
45.97
37,607
Feb 9, 2026
45.23
47.10
45.23
46.27
45.70
29,124
Feb 6, 2026
45.59
45.59
44.72
44.90
44.35
54,099
Feb 5, 2026
46.87
47.09
45.80
46.12
45.55
54,752
Feb 4, 2026
46.96
48.53
46.96
47.40
46.82
77,522
Feb 3, 2026
46.07
46.55
45.93
46.23
45.66
77,114
Feb 2, 2026
46.90
46.90
45.00
45.70
45.14
91,562
Jan 30, 2026
48.24
48.58
46.52
46.95
46.37
98,121
Jan 29, 2026
48.28
48.48
47.44
48.43
47.83
103,248
Jan 28, 2026
48.08
48.29
47.90
48.28
47.69
81,513
Jan 27, 2026
47.97
48.07
47.61
48.00
47.41
53,334
Jan 23, 2026
47.12
47.49
47.12
47.33
46.75
25,704
Jan 22, 2026
47.49
47.50
46.52
46.84
46.26
20,665
Jan 21, 2026
46.00
47.05
46.00
47.05
46.47
43,702
Jan 20, 2026
46.09
46.09
45.60
45.96
45.39
46,616
Jan 19, 2026
46.00
46.23
45.75
46.23
45.66
38,799
Jan 16, 2026
46.10
46.21
45.70
45.81
45.25
37,399
Jan 15, 2026
46.13
46.44
45.93
46.00
45.43
62,169
Jan 14, 2026
45.62
45.99
45.60
45.82
45.26
23,242
Jan 13, 2026
45.22
45.54
45.04
45.50
44.94
23,016
Jan 12, 2026
44.93
45.00
44.63
44.84
44.29
135,904
Jan 9, 2026
44.75
44.75
44.30
44.47
43.92
22,303
Jan 8, 2026
44.77
44.88
44.42
44.54
43.99
22,677
Jan 7, 2026
45.10
45.14
44.50
44.95
44.40
34,635
Jan 6, 2026
44.34
44.64
44.15
44.64
44.09
41,268
Jan 5, 2026
43.56
44.11
43.52
43.98
43.44
21,165
Jan 2, 2026
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
43.26
43.37
43.10
43.37
42.84
16,427
Dec 31, 2025
43.89
44.02
43.88
43.99
42.84
9,906
Dec 30, 2025
43.63
43.89
43.12
43.81
42.66
9,421
Dec 29, 2025
44.80
44.83
43.95
44.11
42.95
35,101
Dec 24, 2025
44.33
44.40
44.12
44.40
43.23
15,130
Dec 23, 2025
44.09
44.55
43.74
44.55
43.38
17,871
Dec 22, 2025
43.31
43.92
43.26
43.92
42.77
12,937
Dec 19, 2025
43.20
43.20
42.63
42.99
41.86
18,758
Dec 18, 2025
43.50
43.50
42.78
43.00
41.87
62,771
Dec 17, 2025
42.50
43.27
42.43
43.20
42.07
35,307
Dec 16, 2025
43.24
43.24
42.44
42.69
41.57
47,476
Dec 15, 2025
43.66
43.66
42.88
43.08
41.95
91,844
Dec 12, 2025
43.76
43.99
43.70
43.89
42.74
30,952
Dec 11, 2025
43.46
43.62
43.07
43.15
42.02
30,898
Dec 10, 2025
42.81
43.02
42.73
43.02
41.89
28,666
Dec 9, 2025
42.73
42.81
42.46
42.53
41.41
25,626
Dec 8, 2025
43.01
43.05
42.73
42.85
41.73
19,713
Dec 5, 2025
43.15
43.17
42.84
43.09
41.96
17,102
Dec 4, 2025
43.33
43.33
42.87
42.87
41.75
114,785
Dec 3, 2025
43.20
43.25
42.85
43.02
41.89
190,046
Dec 2, 2025
42.93
43.11
42.76
42.98
41.85
90,975
Dec 1, 2025
43.11
43.20
42.48
42.76
41.64
73,670
Nov 28, 2025
42.41
42.82
42.41
42.69
41.57
25,008
Nov 27, 2025
43.00
43.04
42.41
42.41
41.30
27,000
Nov 26, 2025
42.46
42.74
42.13
42.67
41.55
10,552
Nov 25, 2025
41.81
42.03
41.74
42.02
40.92
13,732
Nov 24, 2025
41.38
41.55
41.20
41.26
40.18
10,346
Nov 21, 2025
41.69
41.69
40.99
41.06
39.98
23,318
Nov 20, 2025
42.12
42.76
42.12
42.76
41.64
21,008
Nov 19, 2025
41.91
42.38
41.82
42.12
41.01
34,071
Nov 18, 2025
42.62
42.71
41.56
41.60
40.51
21,704
Nov 17, 2025
42.47
42.87
42.01
42.87
41.75
52,349
Nov 14, 2025
41.96
42.41
41.87
42.39
41.28
37,054
Nov 13, 2025
42.35
42.71
42.35
42.71
41.59
15,683
Nov 12, 2025
42.01
42.39
42.01
42.25
41.14
15,154
Nov 11, 2025
42.00
42.00
41.67
41.79
40.69
17,001
Nov 10, 2025
40.40
41.16
40.40
41.15
40.07
14,033
Nov 7, 2025
40.29
40.35
40.08
40.16
39.11
27,243
Nov 6, 2025
39.95
40.27
39.95
40.18
39.13
11,312
