Canada markets open in 7 hours 23 minutes

VanEck MSCI Australian Sustainable Equity ETF (GRNV.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
29.98-0.20 (-0.66%)
As of 03:23PM AEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202429.9330.0429.9229.9829.987,506
May 20, 202430.2530.2530.1430.1830.18899
May 17, 202430.2130.3430.1030.1030.1012,411
May 16, 202430.3830.6130.3830.5630.5611,231
May 15, 202430.2230.2229.9929.9929.995,539
May 14, 202430.0130.0129.8929.9229.924,515
May 13, 202430.0030.1129.9730.0330.032,756
May 10, 202430.1530.1630.0930.1630.163,304
May 09, 202430.3030.3029.9429.9829.9816,546
May 08, 202430.2830.3030.2030.2530.254,016
May 07, 202430.0330.1629.8830.1630.167,148
May 06, 202429.7229.7829.6729.7329.731,401
May 03, 202429.5129.6129.4929.6029.603,744
May 02, 202429.5029.5029.3729.3829.383,772
May 01, 202429.3729.4729.2729.4029.406,066
Apr 30, 202429.6629.7629.6629.7529.755,019
Apr 29, 202429.7429.7429.5629.6829.683,681
Apr 26, 202429.5930.0429.3029.3229.322,853
Apr 24, 202429.7429.8929.6829.6829.684,014
Apr 23, 202429.7329.7329.6429.6529.654,863
Apr 22, 202429.5029.6529.4629.5129.5110,237
Apr 19, 202429.2729.3128.9829.2129.214,291
Apr 18, 202429.4029.6129.3529.5329.538,088
Apr 17, 202429.4929.6229.4329.5429.542,173
Apr 16, 202429.7129.7129.4029.4929.491,158
Apr 15, 202430.1430.1729.9429.9929.9914,052
Apr 12, 202430.1830.2730.1430.2230.223,714
Apr 11, 202430.2930.3230.1130.3230.322,179
Apr 10, 202430.5030.5830.4730.5030.509,589
Apr 09, 202430.4930.4930.3730.3930.391,012
Apr 08, 202430.1930.4330.1930.3330.334,330
Apr 05, 202430.2930.3330.1630.2230.222,264
Apr 04, 202429.0330.5229.0330.4930.494,382
Apr 03, 202430.7030.7030.2330.2630.266,270
Apr 02, 202430.9430.9430.7430.8030.802,821
Mar 28, 202430.9031.0030.8431.0031.004,250
Mar 27, 202430.4830.5830.4830.5730.57913
Mar 26, 202430.6530.9530.4630.4730.473,236
Mar 25, 202430.4930.7130.4930.6730.676,480
Mar 22, 202430.3530.3630.2730.3630.361,998
Mar 21, 202430.3430.3530.1530.3530.358,304
Mar 20, 202430.0730.0929.9829.9829.983,722
Mar 19, 202430.0030.0529.9430.0430.042,975
Mar 18, 202429.9930.0329.8830.0330.0331,085
Mar 15, 202430.2630.2629.8129.9929.993,829
Mar 14, 202430.3430.3430.2430.2530.254,749
Mar 13, 202430.2830.3330.2630.3330.333,586
Mar 12, 202430.1730.2330.1430.1930.198,681
Mar 11, 202430.5030.5030.0830.1130.113,302
Mar 08, 202430.4030.5830.3930.5830.581,567
Mar 07, 202430.3330.3330.1930.2730.273,719
Mar 06, 202430.0130.1029.9230.0630.061,611
Mar 05, 202429.9130.0729.9130.0630.065,990
Mar 04, 202429.9430.2229.9430.1030.106,466
Mar 01, 202429.9930.0229.8830.0230.024,306
Feb 29, 202429.6029.9529.6029.9429.942,776
Feb 28, 202429.6529.9829.5929.6829.684,159
Feb 27, 202429.4229.5229.4029.5029.501,574
Feb 26, 202429.5929.6229.4729.5229.525,534
Feb 23, 202429.5029.5629.4229.4229.421,191
Feb 22, 202429.4029.4029.2029.3729.372,657
Feb 21, 202429.5029.5029.2229.2629.262,101
Feb 20, 202429.1829.3329.1529.3229.326,510
Feb 19, 202429.4029.4029.1429.1829.181,574
Feb 16, 202429.2829.4529.2429.3329.332,748
Feb 15, 202428.6629.1328.6629.1229.127,791
Feb 14, 202428.9028.9028.5028.8228.821,989
Feb 13, 202428.9228.9828.9028.9028.904,111
Feb 12, 202429.0729.1028.9828.9928.997,848
Feb 09, 202428.9429.0428.9329.0129.0110,112
Feb 08, 202428.9229.0528.8928.9428.9412,817
Feb 07, 202428.8428.8628.7628.7828.781,398
Feb 06, 202428.7328.7328.4628.5928.59889
Feb 05, 202429.1129.1128.7528.8428.843,294
Feb 02, 202428.7729.1128.7729.1129.115,832
Feb 01, 202428.7528.7528.5728.5728.571,756
Jan 31, 202428.7828.9328.5628.9228.925,710
Jan 30, 202428.7328.7628.5928.6328.635,668
Jan 29, 202428.4128.5928.4128.5628.564,048
Jan 25, 202428.4028.4328.3528.4128.4111,675
Jan 24, 202428.4228.4228.2328.2828.284,190
Jan 23, 202428.4528.4528.1828.3028.308,766
Jan 22, 202428.0928.2528.0928.1828.185,624
Jan 19, 202427.9428.0627.9327.9727.9711,706
Jan 18, 202428.5028.5027.6027.6727.673,499
Jan 17, 202427.9427.9427.7927.8427.846,175
Jan 16, 202428.2528.2527.9727.9927.994,256
Jan 15, 202428.3428.3428.2428.2828.281,445
Jan 12, 202428.2028.5028.1628.5028.501,859
Jan 11, 202428.1028.3128.1028.2528.253,561
Jan 10, 202428.1728.2528.0628.0828.083,224
Jan 09, 202428.1528.3228.1528.2528.258,621
Jan 08, 202428.0728.1127.9127.9427.944,577
Jan 05, 202428.2128.4128.1128.2228.22489
Jan 04, 202428.1228.2028.0928.1928.196,328
Jan 03, 202428.6028.6028.3228.3228.323,023
Jan 02, 202428.9328.9328.6228.6728.671,653
Jan 02, 20240.45 Dividend
Dec 29, 202329.2029.2029.0129.0628.61143
Dec 28, 202329.0029.0828.9529.0828.633,451
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...