ASX - Delayed Quote AUD

VanEck FTSE International Property (Hedged) ETF (REIT.AX)

14.50 -0.16 (-1.09%)
At close: April 26 at 3:59 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.70 14.71 14.44 14.50 14.50 38,639
Apr 24, 2024 14.65 14.66 14.59 14.66 14.66 34,958
Apr 23, 2024 14.66 14.66 14.50 14.55 14.55 40,038
Apr 22, 2024 14.35 14.45 14.32 14.39 14.39 21,164
Apr 19, 2024 14.20 14.26 14.05 14.16 14.16 49,414
Apr 18, 2024 14.33 14.34 14.24 14.27 14.27 80,413
Apr 17, 2024 14.49 14.49 14.32 14.33 14.33 34,787
Apr 16, 2024 14.98 14.99 14.42 14.48 14.48 49,413
Apr 15, 2024 14.82 14.83 14.65 14.78 14.78 23,445
Apr 12, 2024 14.83 14.87 14.82 14.86 14.86 52,452
Apr 11, 2024 15.00 15.00 14.78 14.83 14.83 194,174
Apr 10, 2024 15.76 15.76 15.31 15.31 15.31 75,542
Apr 9, 2024 15.62 15.62 15.15 15.19 15.19 34,658
Apr 8, 2024 15.00 15.03 14.91 14.92 14.92 20,311
Apr 5, 2024 14.95 14.96 14.87 14.94 14.94 23,128
Apr 4, 2024 15.15 15.42 14.97 15.02 15.02 38,708
Apr 3, 2024 15.22 15.22 14.96 15.04 15.04 35,997
Apr 2, 2024 0.17 Dividend
Apr 2, 2024 15.50 15.51 15.16 15.24 15.24 49,528
Mar 28, 2024 15.90 15.90 15.43 15.50 15.33 43,640
Mar 27, 2024 15.20 15.39 15.19 15.28 15.11 31,893
Mar 26, 2024 15.36 15.38 15.18 15.24 15.07 70,733
Mar 25, 2024 15.50 15.72 15.25 15.72 15.55 31,629
Mar 22, 2024 15.38 15.54 15.38 15.45 15.28 15,308
Mar 21, 2024 15.31 15.38 15.31 15.38 15.21 32,320
Mar 20, 2024 15.16 15.49 15.14 15.16 14.99 44,003
Mar 19, 2024 15.19 15.21 15.10 15.20 15.03 33,230
Mar 18, 2024 15.17 15.19 15.01 15.19 15.02 12,001
Mar 15, 2024 15.19 15.21 15.12 15.16 14.99 45,390
Mar 14, 2024 15.39 15.39 15.30 15.33 15.16 22,534
Mar 13, 2024 15.37 15.47 15.37 15.39 15.22 25,326
Mar 12, 2024 16.26 16.26 15.44 15.45 15.28 23,175
Mar 11, 2024 15.35 15.51 15.35 15.49 15.32 83,338
Mar 8, 2024 15.30 15.36 15.30 15.34 15.17 50,384
Mar 7, 2024 15.23 15.33 15.21 15.21 15.04 44,965
Mar 6, 2024 15.48 15.48 15.17 15.23 15.06 36,738
Mar 5, 2024 15.36 15.41 15.32 15.35 15.18 35,392
Mar 4, 2024 15.27 15.34 15.22 15.24 15.07 27,559
Mar 1, 2024 15.27 15.27 15.12 15.16 14.99 77,241
Feb 29, 2024 15.02 15.27 15.02 15.14 14.97 44,984
Feb 28, 2024 14.90 15.08 14.90 15.07 14.90 32,495
Feb 27, 2024 15.03 15.05 15.00 15.04 14.88 29,340
Feb 26, 2024 15.23 15.23 15.12 15.15 14.98 32,319
Feb 23, 2024 15.27 15.27 15.16 15.23 15.06 32,142
Feb 22, 2024 15.18 15.27 15.18 15.27 15.10 24,052
Feb 21, 2024 15.10 15.17 15.10 15.14 14.97 21,205
Feb 20, 2024 15.10 15.10 15.01 15.07 14.90 31,636
Feb 19, 2024 15.22 15.22 15.12 15.14 14.97 16,137
Feb 16, 2024 15.25 15.28 15.13 15.22 15.05 22,609
Feb 15, 2024 14.91 15.07 14.91 15.07 14.90 35,718
Feb 14, 2024 14.90 14.90 14.84 14.89 14.73 127,055
Feb 13, 2024 15.11 15.17 15.10 15.15 14.98 33,740
Feb 12, 2024 15.17 15.17 15.10 15.15 14.98 27,419
Feb 9, 2024 15.05 15.16 15.05 15.13 14.96 23,752
Feb 8, 2024 15.10 15.10 15.02 15.05 14.88 31,502
Feb 7, 2024 15.10 15.14 15.10 15.13 14.96 44,773
Feb 6, 2024 14.97 14.97 14.90 14.97 14.81 30,756
Feb 5, 2024 15.20 15.34 15.10 15.34 15.17 55,033
Feb 2, 2024 15.25 15.39 15.25 15.34 15.17 49,898
Feb 1, 2024 15.25 15.38 15.14 15.24 15.07 54,113
Jan 31, 2024 15.31 15.33 15.28 15.33 15.16 48,541
Jan 30, 2024 15.39 15.41 15.35 15.39 15.22 31,969
Jan 29, 2024 15.26 15.28 15.21 15.27 15.10 51,113
Jan 25, 2024 15.20 15.20 15.14 15.17 15.00 16,900
Jan 24, 2024 15.33 15.35 15.29 15.34 15.17 39,795
Jan 23, 2024 15.41 15.41 15.34 15.38 15.21 57,536
Jan 22, 2024 15.37 15.38 15.32 15.37 15.20 54,528
Jan 19, 2024 15.20 15.20 15.13 15.16 14.99 38,913
Jan 18, 2024 15.26 15.28 15.22 15.26 15.09 16,898
Jan 17, 2024 15.57 15.61 15.52 15.56 15.39 28,359
Jan 16, 2024 15.66 15.67 15.58 15.59 15.42 16,390
Jan 15, 2024 15.66 15.69 15.63 15.68 15.50 9,446
Jan 12, 2024 15.65 15.65 15.58 15.60 15.43 24,221
Jan 11, 2024 15.77 15.78 15.72 15.78 15.61 23,486
Jan 10, 2024 15.69 15.69 15.62 15.65 15.48 20,346
Jan 9, 2024 15.74 15.79 15.70 15.70 15.53 27,458
Jan 8, 2024 15.61 15.64 15.54 15.57 15.40 22,195
Jan 5, 2024 15.62 15.64 15.58 15.63 15.46 12,827
Jan 4, 2024 15.88 15.88 15.61 15.63 15.46 36,137
Jan 3, 2024 15.87 15.94 15.87 15.92 15.75 6,636
Jan 2, 2024 0.17 Dividend
Jan 2, 2024 16.10 16.10 15.78 15.82 15.65 8,166
Dec 29, 2023 16.15 16.40 16.08 16.13 15.78 16,479
Dec 28, 2023 15.98 16.13 15.98 16.08 15.74 55,392
Dec 27, 2023 15.89 16.03 15.89 15.98 15.64 20,132
Dec 22, 2023 15.84 15.86 15.79 15.84 15.50 16,375
Dec 21, 2023 15.88 15.88 15.74 15.79 15.45 27,828
Dec 20, 2023 15.72 15.95 15.72 15.94 15.60 23,095
Dec 19, 2023 15.75 15.89 15.75 15.83 15.49 1,192,115
Dec 18, 2023 16.08 16.08 15.81 15.88 15.54 218,738
Dec 15, 2023 15.99 16.07 15.93 16.07 15.73 133,374
Dec 14, 2023 15.57 15.70 15.54 15.70 15.36 81,675
Dec 13, 2023 15.21 15.42 15.02 15.11 14.79 187,157
Dec 12, 2023 15.05 15.24 15.05 15.16 14.84 41,851
Dec 11, 2023 15.10 15.16 15.09 15.10 14.78 36,421
Dec 8, 2023 15.01 15.15 15.01 15.10 14.78 31,610
Dec 7, 2023 15.18 15.18 15.02 15.08 14.76 44,135
Dec 6, 2023 15.09 15.17 15.05 15.17 14.85 10,214
Dec 5, 2023 15.29 15.29 15.09 15.09 14.77 27,627
Dec 4, 2023 14.75 15.11 14.75 15.04 14.72 36,662
Dec 1, 2023 14.66 14.83 14.65 14.75 14.43 19,709
Nov 30, 2023 14.65 14.74 14.61 14.63 14.32 19,164
Nov 29, 2023 14.59 14.63 14.57 14.61 14.30 21,522
Nov 28, 2023 14.60 14.60 14.55 14.58 14.27 31,196
Nov 27, 2023 14.54 14.69 14.51 14.52 14.21 15,287
Nov 24, 2023 14.90 14.90 14.48 14.48 14.17 38,040
Nov 23, 2023 14.48 14.58 14.47 14.53 14.22 18,998
Nov 22, 2023 14.53 14.53 14.39 14.47 14.16 13,749
Nov 21, 2023 14.67 14.77 14.39 14.55 14.24 40,738
Nov 20, 2023 14.46 14.91 14.43 14.44 14.13 16,637
Nov 17, 2023 14.39 14.48 14.39 14.46 14.15 36,608
Nov 16, 2023 14.52 14.57 14.44 14.48 14.17 84,603
Nov 15, 2023 14.54 14.56 14.42 14.54 14.23 70,263
Nov 14, 2023 13.89 13.89 13.79 13.83 13.53 12,169
Nov 13, 2023 13.92 13.92 13.86 13.89 13.59 23,722
Nov 10, 2023 13.92 13.92 13.84 13.88 13.58 16,017
Nov 9, 2023 14.05 14.05 13.97 14.00 13.70 32,762
Nov 8, 2023 14.04 14.04 13.93 13.97 13.67 49,373
Nov 7, 2023 14.28 14.28 14.01 14.04 13.74 82,873
Nov 6, 2023 14.08 14.31 14.08 14.28 13.97 20,268
Nov 3, 2023 14.05 14.09 14.00 14.05 13.75 35,329
Nov 2, 2023 13.60 13.69 13.59 13.62 13.33 10,387
Nov 1, 2023 13.45 13.51 13.35 13.46 13.17 21,643
Oct 31, 2023 13.22 13.27 13.22 13.25 12.97 24,994
Oct 30, 2023 13.22 13.24 13.20 13.22 12.94 35,793
Oct 27, 2023 13.35 13.39 13.35 13.39 13.10 32,085
Oct 26, 2023 13.80 13.80 13.15 13.18 12.90 34,652
Oct 25, 2023 13.38 13.51 13.38 13.46 13.17 24,908
Oct 24, 2023 13.50 13.50 13.34 13.38 13.09 19,556
Oct 23, 2023 13.59 13.59 13.48 13.50 13.21 12,136
Oct 20, 2023 13.71 13.71 13.53 13.59 13.30 27,669
Oct 19, 2023 14.08 14.08 13.83 13.85 13.55 21,404
Oct 18, 2023 14.08 14.30 14.08 14.13 13.83 32,278
Oct 17, 2023 14.09 14.13 14.07 14.10 13.80 20,417
Oct 16, 2023 14.09 14.09 14.00 14.01 13.71 25,918
Oct 13, 2023 14.34 14.62 14.07 14.09 13.79 33,988
Oct 12, 2023 14.40 14.40 14.30 14.34 14.03 37,780
Oct 11, 2023 14.09 14.09 13.86 14.07 13.77 29,469
Oct 10, 2023 13.84 14.02 13.84 14.01 13.71 38,432
Oct 9, 2023 13.84 13.84 13.72 13.81 13.51 41,633
Oct 6, 2023 13.82 13.85 13.72 13.83 13.53 37,094
Oct 5, 2023 13.75 13.80 13.74 13.78 13.49 15,389
Oct 4, 2023 13.62 13.64 13.56 13.61 13.32 33,549
Oct 3, 2023 13.89 13.89 13.84 13.87 13.57 19,924
Oct 2, 2023 0.17 Dividend
Oct 2, 2023 14.14 14.18 14.14 14.18 13.88 11,752
Sep 29, 2023 14.20 14.24 14.16 14.22 13.75 27,112
Sep 28, 2023 14.27 14.27 14.09 14.11 13.64 17,220
Sep 27, 2023 14.39 14.39 14.21 14.27 13.80 24,185
Sep 26, 2023 14.52 14.52 14.41 14.42 13.94 10,971
Sep 25, 2023 14.56 14.57 14.50 14.52 14.04 110,934
Sep 22, 2023 14.57 14.61 14.55 14.59 14.11 5,471
Sep 21, 2023 14.86 14.96 14.86 14.92 14.43 26,210
Sep 20, 2023 15.25 15.25 14.90 14.92 14.43 34,881
Sep 19, 2023 14.95 14.97 14.93 14.94 14.45 22,038
Sep 18, 2023 15.19 15.19 15.11 15.14 14.64 10,499
Sep 15, 2023 15.23 15.23 15.19 15.19 14.69 34,813
Sep 14, 2023 14.96 15.40 14.95 15.40 14.89 22,244
Sep 13, 2023 15.07 15.07 14.99 15.07 14.57 9,509
Sep 12, 2023 15.04 15.06 15.02 15.04 14.54 15,264
Sep 11, 2023 15.14 15.14 15.02 15.04 14.54 16,723
Sep 8, 2023 15.09 15.14 15.07 15.14 14.64 17,436
Sep 7, 2023 15.09 15.12 15.03 15.03 14.53 20,104
Sep 6, 2023 15.15 15.15 14.99 15.04 14.54 38,184
Sep 5, 2023 14.52 15.17 14.52 15.15 14.65 19,147
Sep 4, 2023 15.20 15.27 15.05 15.27 14.76 314,158
Sep 1, 2023 15.20 15.22 15.19 15.21 14.71 17,617
Aug 31, 2023 15.27 15.29 15.25 15.25 14.75 86,280
Aug 30, 2023 15.24 15.24 15.17 15.20 14.70 26,765
Aug 29, 2023 15.00 15.06 14.99 15.03 14.53 26,562
Aug 28, 2023 15.00 15.00 14.91 14.95 14.46 41,756
Aug 25, 2023 14.92 15.00 14.86 14.91 14.42 42,756
Aug 24, 2023 14.96 14.97 14.92 14.97 14.47 29,949
Aug 23, 2023 14.75 14.75 14.00 14.00 13.54 25,213
Aug 22, 2023 14.70 14.70 14.60 14.60 14.12 67,477
Aug 21, 2023 14.77 14.79 14.73 14.74 14.25 37,262
Aug 18, 2023 14.89 14.89 14.76 14.76 14.27 26,260
Aug 17, 2023 14.99 15.00 14.87 14.89 14.40 30,634
Aug 16, 2023 15.17 15.17 14.98 15.00 14.50 34,597
Aug 15, 2023 15.28 15.28 15.17 15.24 14.74 33,378
Aug 14, 2023 15.40 15.50 15.22 15.28 14.77 37,242
Aug 11, 2023 15.99 15.99 15.30 15.40 14.89 27,755
Aug 10, 2023 15.37 15.58 15.37 15.41 14.90 21,641
Aug 9, 2023 15.56 15.56 15.32 15.37 14.86 25,242
Aug 8, 2023 15.31 15.47 15.31 15.41 14.90 10,912
Aug 7, 2023 15.50 15.50 15.28 15.30 14.79 36,342
Aug 4, 2023 15.65 15.65 15.36 15.43 14.92 21,401
Aug 3, 2023 15.50 15.56 15.45 15.53 15.02 36,090
Aug 2, 2023 15.67 16.00 15.51 16.00 15.47 32,100
Aug 1, 2023 15.69 15.74 15.64 15.67 15.15 45,704
Jul 31, 2023 15.88 15.88 15.57 15.64 15.12 41,406
Jul 28, 2023 15.88 15.88 15.59 15.72 15.20 27,828
Jul 27, 2023 15.87 15.92 15.87 15.89 15.36 40,196
Jul 26, 2023 16.00 16.00 15.78 15.81 15.29 10,888
Jul 25, 2023 15.87 16.07 15.84 15.86 15.34 30,196
Jul 24, 2023 15.76 15.83 15.76 15.78 15.26 35,600
Jul 21, 2023 15.72 15.83 15.72 15.77 15.25 14,831
Jul 20, 2023 15.73 15.73 15.68 15.71 15.19 35,176
Jul 19, 2023 15.54 15.54 15.45 15.47 14.96 15,794
Jul 18, 2023 15.78 15.78 15.54 15.54 15.03 22,836
Jul 17, 2023 15.60 15.60 15.55 15.60 15.08 16,377
Jul 14, 2023 15.75 15.75 15.55 15.55 15.04 58,827
Jul 13, 2023 15.60 15.63 15.58 15.63 15.11 15,577
Jul 12, 2023 15.60 15.61 15.44 15.50 14.99 55,070
Jul 11, 2023 15.46 15.53 15.30 15.35 14.84 21,794
Jul 10, 2023 15.34 15.37 15.22 15.28 14.77 64,674
Jul 7, 2023 15.53 15.61 15.25 15.31 14.80 24,462
Jul 6, 2023 15.53 15.55 15.47 15.51 15.00 33,305
Jul 5, 2023 15.55 15.73 15.48 15.52 15.01 41,022
Jul 4, 2023 15.20 15.78 14.95 15.50 14.99 31,634
Jul 3, 2023 0.17 Dividend
Jul 3, 2023 15.20 15.43 15.20 15.29 14.78 28,536
Jun 30, 2023 14.82 15.43 14.82 15.43 14.76 13,696
Jun 29, 2023 15.18 15.24 15.01 15.01 14.35 18,716
Jun 28, 2023 15.16 15.23 15.13 15.18 14.52 15,146
Jun 27, 2023 15.17 15.17 15.05 15.05 14.39 24,347
Jun 26, 2023 15.12 15.12 14.80 14.88 14.23 79,486
Jun 23, 2023 15.30 15.30 15.00 15.12 14.46 30,763
Jun 22, 2023 15.35 15.35 15.19 15.30 14.63 43,750
Jun 21, 2023 15.62 15.62 15.33 15.39 14.72 32,311
Jun 20, 2023 15.50 15.50 15.37 15.46 14.78 20,470
Jun 19, 2023 15.56 15.56 15.39 15.50 14.82 22,858
Jun 16, 2023 15.44 15.53 15.38 15.53 14.85 28,857
Jun 15, 2023 15.39 15.51 15.38 15.51 14.83 17,427
Jun 14, 2023 15.42 15.47 15.33 15.40 14.73 15,384
Jun 13, 2023 15.46 15.52 15.41 15.43 14.76 16,003
Jun 9, 2023 14.91 15.52 14.91 15.50 14.82 139,391
Jun 8, 2023 15.42 15.52 15.39 15.52 14.84 22,201
Jun 7, 2023 15.20 15.28 15.20 15.21 14.54 22,162
Jun 6, 2023 15.15 15.15 15.09 15.13 14.47 16,781
Jun 5, 2023 15.14 15.22 14.91 15.15 14.49 17,309
Jun 2, 2023 15.05 15.08 14.93 14.98 14.32 48,695
Jun 1, 2023 15.33 15.33 15.00 15.05 14.39 15,971
May 31, 2023 14.88 15.08 14.88 14.96 14.31 27,868
May 30, 2023 14.96 14.97 14.71 14.93 14.28 19,443
May 29, 2023 14.90 14.95 14.71 14.71 14.07 24,333
May 26, 2023 14.70 14.76 14.68 14.71 14.07 11,345
May 25, 2023 14.72 14.78 14.63 14.74 14.10 36,022
May 24, 2023 15.08 15.08 14.70 14.91 14.26 16,289
May 23, 2023 14.99 15.14 14.99 15.13 14.47 27,300
May 22, 2023 15.13 15.17 14.76 14.78 14.13 41,302
May 19, 2023 15.20 15.20 15.08 15.12 14.46 22,299
May 18, 2023 15.16 15.23 15.13 15.20 14.54 34,156
May 17, 2023 15.38 15.38 15.05 15.12 14.46 16,381
May 16, 2023 15.42 15.42 15.33 15.39 14.72 17,907
May 15, 2023 15.25 15.58 15.20 15.40 14.73 11,272
May 12, 2023 15.48 15.48 15.25 15.30 14.63 15,189
May 11, 2023 16.90 16.90 15.21 15.35 14.68 18,445
May 10, 2023 15.47 15.48 15.42 15.46 14.78 17,728
May 9, 2023 15.54 15.61 15.54 15.54 14.86 19,062
May 8, 2023 15.57 15.66 15.22 15.22 14.55 18,940
May 5, 2023 15.08 15.45 15.08 15.44 14.76 7,674
May 4, 2023 15.50 15.50 15.08 15.09 14.43 17,857
May 3, 2023 15.47 15.47 15.17 15.36 14.69 38,118
May 2, 2023 15.49 15.57 15.49 15.57 14.89 21,639
May 1, 2023 15.55 15.66 15.53 15.66 14.97 133,057
Apr 28, 2023 15.34 16.58 15.34 15.47 14.79 16,081
Apr 27, 2023 15.10 15.21 15.07 15.21 14.54 24,762
Apr 26, 2023 15.32 15.32 15.12 15.16 14.50 13,934

Related Tickers