UK markets closed

iShares Edge MSCI Australia Minimum Volatility ETF (MVOL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
31.54+0.14 (+0.45%)
At close: 03:36PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202431.5431.5431.5431.5431.542,934
09 May 202431.4831.4831.4031.4031.40693
08 May 202431.5831.5831.5831.5831.581
07 May 202430.9430.9430.9430.9430.94-
06 May 202430.9430.9430.9430.9430.94-
03 May 202431.0031.0130.9430.9430.9422
02 May 202431.1531.1531.1531.1531.15-
01 May 202431.1531.1531.1531.1531.15-
30 Apr 202431.1531.1531.1531.1531.15-
29 Apr 202431.1431.1531.1431.1531.151,322
26 Apr 202430.9631.0730.9530.9530.9559
24 Apr 202431.2531.2531.2531.2531.25-
23 Apr 202431.2531.2531.2531.2531.25-
22 Apr 202431.2531.2531.2531.2531.25437
19 Apr 202431.2731.2731.2731.2731.27-
18 Apr 202431.2531.2731.2531.2731.271,448
17 Apr 202431.5631.5631.5631.5631.56-
16 Apr 202431.5631.5631.5631.5631.56-
15 Apr 202431.5631.5631.5631.5631.56314
12 Apr 202431.7531.7531.7331.7331.733,448
11 Apr 202431.8031.8031.8031.8031.80-
10 Apr 202431.8031.8031.8031.8031.80-
09 Apr 202431.8031.8031.8031.8031.80-
08 Apr 202431.8031.8731.8031.8031.801,176
05 Apr 202431.8431.8431.8431.8431.84-
04 Apr 202431.9331.9331.8431.8431.84927
03 Apr 202431.9031.9031.7431.8131.8175
02 Apr 202432.1232.1532.0832.0932.09555
28 Mar 202431.7431.7431.7431.7431.74-
27 Mar 202431.7431.7431.7431.7431.74-
26 Mar 202431.7431.7431.7431.7431.742,000
25 Mar 202431.7831.7931.7831.7931.79998
22 Mar 202431.3831.3831.3831.3831.38-
21 Mar 202431.3831.3831.3831.3831.38-
20 Mar 202431.3831.3831.3831.3831.38141
19 Mar 202431.3031.3031.3031.3031.30-
18 Mar 202431.3031.3031.3031.3031.30-
15 Mar 202431.1631.3031.1431.3031.30935
14 Mar 202431.5631.5631.5631.5631.56160
13 Mar 202431.5831.5831.5831.5831.58-
12 Mar 202431.5731.5831.5731.5831.583,328
11 Mar 202431.6331.6331.6331.6331.63130
08 Mar 202431.7431.7431.7431.7431.74-
07 Mar 202431.6831.7431.6831.7431.7468
06 Mar 202431.4531.4531.4531.4531.45-
05 Mar 202431.4531.4531.4531.4531.45-
04 Mar 202431.3831.4531.3831.4531.45126
01 Mar 202431.4031.4031.4031.4031.404,951
29 Feb 202431.1231.2131.1231.2131.2127
28 Feb 202431.0931.1431.0931.1331.13333
27 Feb 202430.9530.9530.9530.9530.95-
26 Feb 202430.9530.9530.9530.9530.9536
23 Feb 202430.7930.7930.7930.7930.79-
22 Feb 202430.7630.7930.7630.7930.791,986
21 Feb 202430.7630.7630.7630.7630.76335
20 Feb 202430.9330.9330.9330.9330.93-
19 Feb 202430.9330.9330.9330.9330.93-
16 Feb 202430.9330.9330.9330.9330.93194
15 Feb 202430.7630.8130.7630.8130.812,275
14 Feb 202430.5130.5730.4630.5730.575,067
13 Feb 202430.8230.8230.8230.8230.82-
12 Feb 202430.8230.8230.8230.8230.82-
09 Feb 202430.8130.8230.8130.8230.824,752
08 Feb 202430.7930.7930.7930.7930.792
07 Feb 202430.6930.6930.6930.6930.691,000
06 Feb 202430.6530.6930.6530.6930.69241
05 Feb 202430.6830.6830.6830.6830.68-
02 Feb 202430.6830.6830.6830.6830.68-
01 Feb 202430.6830.6830.6830.6830.6882
31 Jan 202430.5630.5630.5630.5630.56-
30 Jan 202430.5630.5630.5630.5630.56-
29 Jan 202430.5630.5630.5630.5630.56842
25 Jan 202430.4830.4830.4830.4830.48-
24 Jan 202430.4830.4830.4830.4830.48-
23 Jan 202430.4830.4830.4830.4830.4823
22 Jan 202430.0030.3430.0030.3430.34986
19 Jan 202429.9629.9629.9629.9629.96-
18 Jan 202429.9629.9629.9629.9629.961
17 Jan 202429.8229.8229.8229.8229.823
16 Jan 202430.0030.0029.9629.9629.964,711
15 Jan 202430.1630.1630.1630.1630.16-
12 Jan 202430.1630.1630.1630.1630.16-
11 Jan 202430.2030.2030.1630.1630.16165
10 Jan 202430.2530.2530.2530.2530.25-
09 Jan 202430.3130.3130.2530.2530.25326
08 Jan 202430.0830.0830.0030.0030.00292
08 Jan 20240.660788 Dividend
05 Jan 202430.7630.7630.7630.7630.10-
04 Jan 202430.7630.7630.7630.7630.10-
03 Jan 202430.7630.7630.7630.7630.10-
02 Jan 202430.7630.7630.7630.7630.10-
29 Dec 202330.7630.7630.7630.7630.10-
28 Dec 202330.7630.7630.7630.7630.10-
27 Dec 202330.7630.7630.7630.7630.10-
22 Dec 202330.7630.7630.7630.7630.10-
21 Dec 202330.7630.7630.7630.7630.103
20 Dec 202330.5730.5730.5730.5729.91-
19 Dec 202330.4830.6730.4830.5729.91824
18 Dec 202330.5030.5030.3630.3729.721,986
15 Dec 202330.3130.3130.3130.3129.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...