PLUS.AX - VanEck Vectors Australian Corporate Bond Plus ETF

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201918.6118.6118.5918.6018.6018,156
Sep 17, 201918.6018.6218.5918.6118.6116,485
Sep 16, 201918.5818.5818.5518.5718.5726,867
Sep 13, 201918.5918.5918.5718.5818.5816,448
Sep 12, 201918.5918.5918.5818.5918.597,049
Sep 11, 201918.5918.6118.5818.6118.6153,058
Sep 10, 201918.6418.6418.6118.6418.64107,583
Sep 09, 201918.6318.6518.6318.6418.6410,554
Sep 06, 201918.6418.6518.6218.6218.6221,293
Sep 05, 201918.7218.7218.6918.7018.7021,900
Sep 04, 201918.7518.7518.7218.7418.7421,485
Sep 03, 2019------
Sep 02, 201918.7618.7618.7418.7418.7411,013
Aug 30, 201918.7518.7618.7418.7618.768,380
Aug 29, 201918.7618.7818.7518.7518.7547,088
Aug 28, 201918.7518.7718.7518.7518.7516,696
Aug 27, 201918.7218.7418.7218.7418.7413,621
Aug 26, 201918.7618.7818.7418.7418.7454,045
Aug 23, 201918.7118.7118.6818.7018.70102,586
Aug 22, 2019------
Aug 21, 201918.7418.7518.7218.7318.7310,740
Aug 20, 201918.7418.7418.7218.7318.7333,414
Aug 19, 201918.7218.7518.7218.7218.7210,641
Aug 16, 201918.7618.7718.7518.7518.753,394
Aug 15, 201918.7718.7718.7418.7418.7469,702
Aug 14, 201918.7218.7318.7018.7018.7019,252
Aug 13, 201918.7518.7518.7118.7118.713,975
Aug 12, 201918.7218.7218.6918.7118.7112,492
Aug 09, 201918.7218.7418.7118.7118.7110,557
Aug 08, 201918.7318.7318.6818.6918.6960,308
Aug 07, 201918.6718.7318.6718.7218.7220,531
Aug 06, 201918.6818.6918.6218.6218.6220,907
Aug 05, 201918.6418.6518.6118.6518.656,501
Aug 02, 201918.5918.6318.5918.6118.6121,234
Aug 01, 201918.5518.5518.5218.5318.5324,811
Jul 31, 201918.5518.5618.5218.5518.5515,746
Jul 30, 201918.5118.5418.5118.5418.5416,641
Jul 29, 201918.5318.5318.5018.5218.5231,368
Jul 26, 2019------
Jul 25, 201918.4318.4718.4018.4218.42259,031
Jul 24, 201918.4018.4318.4018.4318.4322,451
Jul 23, 201918.3918.4118.3518.4118.4118,715
Jul 22, 201918.3618.3818.3518.3618.3642,179
Jul 19, 201918.3518.3818.3418.3518.3536,416
Jul 18, 201918.3518.3518.3418.3518.3542,680
Jul 17, 201918.3318.3518.3018.3518.3551,732
Jul 16, 201918.3118.3418.2918.2918.2937,275
Jul 15, 201918.2718.3018.2718.2718.2754,440
Jul 12, 201918.3118.3118.2618.2618.26134,472
Jul 11, 201918.3418.3418.3118.3118.31235,576
Jul 10, 201918.3518.3518.3118.3318.33255,813
Jul 09, 201918.3418.3418.3218.3318.3352,351
Jul 08, 201918.3818.3818.3218.3418.3457,532
Jul 05, 201918.3418.3618.3418.3518.3559,214
Jul 04, 201918.3518.3518.3318.3418.3426,170
Jul 03, 201918.3118.3518.3118.3518.3523,188
Jul 02, 201918.3218.3218.3118.3218.3211,505
Jul 01, 201918.3018.3118.3018.3118.3158,755
Jul 01, 20190.16 Dividend
Jun 28, 201918.4618.4918.4618.4818.3212,072
Jun 27, 201918.4818.4918.4418.4618.3027,751
Jun 26, 201918.5118.5118.4818.4918.3316,795
Jun 25, 201918.5218.5218.4818.5018.3436,004
Jun 24, 201918.5018.5218.4918.5018.3443,805
Jun 21, 201918.5018.5218.4818.5018.3420,001
Jun 20, 201918.4718.5018.4618.4718.3120,819
Jun 19, 201918.4018.4418.4018.4318.2733,697
Jun 18, 201918.3718.4218.3718.4118.2532,978
Jun 17, 201918.3618.3818.3518.3618.2029,608
Jun 14, 201918.3618.4018.3618.3918.2320,009
Jun 13, 201918.3518.3818.3418.3718.2123,762
Jun 12, 201918.3418.3418.3118.3118.1543,165
Jun 11, 201918.2818.3218.2818.3118.1534,166
Jun 07, 201918.2718.3018.2718.2818.1229,684
Jun 06, 201918.2618.3118.2618.3018.1421,268
Jun 05, 201918.2718.2818.2518.2518.0916,870
Jun 04, 201918.2518.2718.2418.2518.0915,090
Jun 03, 201918.2618.2718.2418.2518.0913,405
May 31, 201918.2518.2918.2418.2718.1125,308
May 30, 201918.2718.2718.2418.2518.0925,405
May 29, 201918.2818.2918.2718.2918.1316,209
May 28, 201918.2318.2618.2218.2518.0930,748
May 27, 201918.2418.2518.2118.2418.0842,385
May 24, 201918.2118.2518.2118.2418.0823,708
May 23, 201918.2118.2218.2018.2118.0535,081
May 22, 201918.1818.1818.1418.1618.0024,456
May 21, 201918.1118.1818.1118.1718.0111,113
May 20, 201918.1318.1418.1218.1317.9730,026
May 17, 201918.1518.1618.1318.1417.9818,240
May 16, 201918.1318.1518.1018.1517.9913,718
May 15, 201918.1018.1318.0918.1017.9417,843
May 14, 201918.1318.1318.0918.0917.9315,613
May 13, 201918.1018.1018.0818.1017.9436,157
May 10, 201918.0818.0918.0518.0517.8995,718
May 09, 201918.0818.0918.0518.0517.8912,444
May 08, 201918.0418.0718.0418.0417.8815,354
May 07, 201918.0918.0918.0318.0317.8729,950
May 06, 201918.0518.0818.0418.0417.8838,905
May 03, 201918.0518.0518.0218.0317.8721,601
May 02, 201918.0618.0618.0118.0417.8863,648
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...