VanEck Vectors Morningstar Australian Moat Income ETF (ASX:DVDY)
Australia
· Delayed Price · Currency is AUD 21.96
-0.14 (-0.63%)
At close: Dec 5, 2025
ASX:DVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.94 | 21.99 | 21.94 | 21.96 | 21.96 | -0.63% | 1,456 |
| Dec 4, 2025 | 22.06 | 22.10 | 22.06 | 22.10 | 22.10 | -0.32% | 1,305 |
| Dec 3, 2025 | 22.20 | 22.20 | 22.17 | 22.17 | 22.17 | -0.09% | 21 |
| Dec 2, 2025 | 22.17 | 22.19 | 22.17 | 22.19 | 22.19 | -0.09% | 5,002 |
| Dec 1, 2025 | 22.55 | 22.55 | 22.21 | 22.21 | 22.21 | -1.73% | 4,628 |
| Nov 28, 2025 | 22.55 | 22.63 | 22.51 | 22.60 | 22.60 | 0.40% | 9,157 |
| Nov 27, 2025 | 22.51 | 22.51 | 22.50 | 22.51 | 22.51 | 0.22% | 1,583 |
| Nov 26, 2025 | 22.54 | 22.54 | 22.46 | 22.46 | 22.46 | 0.58% | 4,579 |
| Nov 25, 2025 | 22.29 | 22.33 | 22.29 | 22.33 | 22.33 | -0.40% | 2,322 |
| Nov 24, 2025 | 22.24 | 22.42 | 22.24 | 22.42 | 22.42 | 2.09% | 22,530 |
| Nov 21, 2025 | 21.90 | 21.98 | 21.88 | 21.96 | 21.96 | -0.45% | 1,743 |
| Nov 20, 2025 | 21.90 | 22.06 | 21.90 | 22.06 | 22.06 | 1.01% | 11,254 |
| Nov 19, 2025 | 21.91 | 21.91 | 21.84 | 21.84 | 21.84 | -0.59% | 549 |
| Nov 18, 2025 | 22.10 | 22.11 | 21.97 | 21.97 | 21.97 | -0.36% | 5,863 |
| Nov 17, 2025 | 22.00 | 22.05 | 22.00 | 22.05 | 22.05 | -0.36% | 44 |
| Nov 14, 2025 | 22.15 | 22.15 | 22.13 | 22.13 | 22.13 | -0.49% | 1,045 |
| Nov 13, 2025 | 22.50 | 22.50 | 22.24 | 22.24 | 22.24 | -1.16% | 303 |
| Nov 12, 2025 | 22.48 | 22.54 | 22.48 | 22.50 | 22.50 | -0.44% | 7,206 |
| Nov 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.71% | 222 |
| Nov 10, 2025 | 22.45 | 22.45 | 22.44 | 22.44 | 22.44 | 0.13% | 30,047 |
| Nov 7, 2025 | 22.60 | 22.60 | 22.41 | 22.41 | 22.41 | 0.04% | 10,742 |
| Nov 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.67% | 4,500 |
| Nov 5, 2025 | 22.38 | 22.38 | 22.25 | 22.25 | 22.25 | -0.22% | 1,231 |
| Nov 4, 2025 | 22.55 | 22.55 | 22.30 | 22.30 | 22.30 | -1.98% | 2,534 |
| Oct 31, 2025 | 22.85 | 22.85 | 22.75 | 22.75 | 22.75 | -0.18% | 1,867 |
| Oct 30, 2025 | 22.79 | 22.80 | 22.79 | 22.79 | 22.79 | -0.91% | 15,398 |
| Oct 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.48% | 2 |
| Oct 28, 2025 | 23.04 | 23.11 | 23.04 | 23.11 | 23.11 | 0.74% | 502 |
| Oct 27, 2025 | 22.88 | 22.98 | 22.88 | 22.94 | 22.94 | 0.61% | 74,442 |
| Oct 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.18% | 1 |
| Oct 23, 2025 | 22.75 | 22.85 | 22.75 | 22.84 | 22.84 | 0.40% | 466 |
| Oct 22, 2025 | 22.75 | 22.76 | 22.65 | 22.75 | 22.75 | -0.04% | 2,802 |
| Oct 21, 2025 | 22.72 | 22.76 | 22.72 | 22.76 | 22.76 | 0.22% | 4,202 |
| Oct 20, 2025 | 22.60 | 22.74 | 22.60 | 22.71 | 22.71 | 0.44% | 2,369 |
| Oct 17, 2025 | 22.66 | 22.66 | 22.61 | 22.61 | 22.61 | -0.83% | 3,204 |
| Oct 16, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 1,083 |
| Oct 15, 2025 | 22.65 | 22.66 | 22.60 | 22.60 | 22.60 | 0.76% | 4,965 |
| Oct 14, 2025 | 22.42 | 22.43 | 22.33 | 22.43 | 22.43 | -0.36% | 2,059 |
| Oct 13, 2025 | 22.71 | 22.71 | 22.51 | 22.51 | 22.51 | -0.75% | 524 |
| Oct 10, 2025 | 22.58 | 22.68 | 22.58 | 22.68 | 22.68 | 0.44% | 699 |
| Oct 9, 2025 | 22.65 | 22.65 | 22.58 | 22.58 | 22.58 | 0.18% | 3,538 |
| Oct 8, 2025 | 22.46 | 22.54 | 22.44 | 22.54 | 22.54 | -0.27% | 22 |
| Oct 7, 2025 | 22.74 | 22.74 | 22.54 | 22.60 | 22.60 | -0.79% | 160 |
| Oct 6, 2025 | 22.86 | 22.86 | 22.78 | 22.78 | 22.78 | 0.18% | 87 |
| Oct 3, 2025 | 22.75 | 22.75 | 22.67 | 22.74 | 22.74 | -0.13% | 1,420 |
| Oct 2, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.20% | 1,333 |
| Oct 1, 2025 | 22.41 | 22.50 | 22.39 | 22.50 | 22.50 | -1.27% | 9,100 |
| Sep 30, 2025 | 22.75 | 22.79 | 22.75 | 22.79 | 22.59 | 0.18% | 39 |
| Sep 29, 2025 | 22.74 | 22.75 | 22.74 | 22.75 | 22.55 | 0.84% | 27 |
| Sep 26, 2025 | 22.60 | 22.60 | 22.55 | 22.56 | 22.36 | -0.35% | 75 |