Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (GRNV)
VanEck Investments Limited (GRNV) Historical

GRNV VanEck Investments Limited

29.32

-0.36 (-1.21%)

Apr 26 2024 - Closed

Delayed by 20 minutes

GRNV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	29.32	-0.36	-1.21%	29.59	30.04	29.30	2,853
Apr 24 2024	29.68	0.03	0.10%	29.74	29.89	29.68	4,014
Apr 23 2024	29.65	0.14	0.47%	29.73	29.73	29.64	4,863
Apr 22 2024	29.51	0.30	1.03%	29.50	29.65	29.46	10,237
Apr 19 2024	29.21	-0.32	-1.08%	29.27	29.31	28.98	4,291
Apr 18 2024	29.53	-0.01	-0.03%	29.40	29.61	29.35	8,088
Apr 17 2024	29.54	0.05	0.17%	29.49	29.62	29.43	2,173
Apr 16 2024	29.49	-0.50	-1.67%	29.71	29.71	29.40	1,158
Apr 15 2024	29.99	-0.23	-0.76%	30.14	30.17	29.94	14,052
Apr 12 2024	30.22	-0.10	-0.33%	30.18	30.27	30.14	3,714
Apr 11 2024	30.32	-0.18	-0.59%	30.29	30.32	30.11	2,179
Apr 10 2024	30.50	0.11	0.36%	30.50	30.58	30.47	9,589
Apr 09 2024	30.39	0.06	0.20%	30.49	30.49	30.37	1,012
Apr 08 2024	30.33	0.11	0.36%	30.19	30.43	30.19	4,330
Apr 05 2024	30.22	-0.27	-0.89%	30.29	30.33	30.16	2,264
Apr 04 2024	30.49	0.23	0.76%	29.03	30.52	29.03	4,382
Apr 03 2024	30.26	-0.54	-1.75%	30.70	30.70	30.23	6,270
Apr 02 2024	30.80	-0.20	-0.65%	30.94	30.94	30.74	2,821
Mar 28 2024	31.00	0.43	1.41%	30.90	31.00	30.84	4,250
Mar 27 2024	30.57	0.10	0.33%	30.48	30.58	30.48	913
Mar 26 2024	30.47	-0.20	-0.65%	30.65	30.95	30.46	3,236
Mar 25 2024	30.67	0.31	1.02%	30.49	30.71	30.49	6,480
Mar 22 2024	30.36	0.01	0.03%	30.35	30.36	30.27	1,998
Mar 21 2024	30.35	0.37	1.23%	30.34	30.35	30.15	8,304
Mar 20 2024	29.98	-0.06	-0.20%	30.07	30.09	29.98	3,722
Mar 19 2024	30.04	0.01	0.03%	30.00	30.05	29.94	2,975
Mar 18 2024	30.03	0.04	0.13%	29.99	30.03	29.88	31,085
Mar 15 2024	29.99	-0.26	-0.86%	30.26	30.26	29.81	3,829
Mar 14 2024	30.25	-0.08	-0.26%	30.34	30.34	30.24	4,749
Mar 13 2024	30.33	0.14	0.46%	30.28	30.33	30.26	3,586
Mar 12 2024	30.19	0.08	0.27%	30.17	30.23	30.14	8,681
Mar 11 2024	30.11	-0.47	-1.54%	30.50	30.50	30.08	3,302
Mar 08 2024	30.58	0.31	1.02%	30.40	30.58	30.39	1,567
Mar 07 2024	30.27	0.21	0.70%	30.33	30.33	30.19	3,719
Mar 06 2024	30.06	0.00	0.00%	30.01	30.10	29.92	1,611
Mar 05 2024	30.06	-0.04	-0.13%	29.91	30.07	29.91	5,990
Mar 04 2024	30.10	0.08	0.27%	29.94	30.22	29.94	6,466
Mar 01 2024	30.02	0.07	0.23%	29.99	30.02	29.88	4,306
Feb 29 2024	29.95	0.31	1.05%	29.60	29.95	29.60	2,776
Feb 28 2024	29.64	0.14	0.47%	29.65	29.98	29.59	4,159
Feb 27 2024	29.50	0.02	0.07%	29.42	29.52	29.40	1,574
Feb 26 2024	29.48	0.06	0.20%	29.59	29.62	29.47	5,534
Feb 23 2024	29.42	0.05	0.17%	29.50	29.56	29.42	1,191
Feb 22 2024	29.37	0.13	0.44%	29.40	29.40	29.20	2,657
Feb 21 2024	29.24	-0.06	-0.20%	29.50	29.50	29.22	2,101
Feb 20 2024	29.30	0.12	0.41%	29.18	29.33	29.15	6,510
Feb 19 2024	29.18	-0.15	-0.51%	29.40	29.40	29.14	1,574
Feb 16 2024	29.33	0.21	0.72%	29.28	29.45	29.24	2,748
Feb 15 2024	29.12	0.45	1.57%	28.66	29.13	28.66	7,791
Feb 14 2024	28.67	-0.23	-0.80%	28.90	28.90	28.50	1,989
Feb 13 2024	28.90	-0.18	-0.62%	28.92	28.98	28.90	4,111
Feb 12 2024	29.08	0.04	0.14%	29.07	29.10	28.98	7,848
Feb 09 2024	29.04	0.10	0.35%	28.94	29.04	28.93	10,112
Feb 08 2024	28.94	0.18	0.63%	28.92	29.05	28.89	12,817
Feb 07 2024	28.76	0.17	0.59%	28.84	28.86	28.76	1,398
Feb 06 2024	28.59	-0.25	-0.87%	28.73	28.73	28.46	889
Feb 05 2024	28.84	-0.27	-0.93%	29.11	29.11	28.75	3,294
Feb 02 2024	29.11	0.51	1.78%	28.77	29.11	28.77	5,832
Feb 01 2024	28.60	-0.32	-1.11%	28.75	28.75	28.57	1,756
Jan 31 2024	28.92	0.29	1.01%	28.78	28.93	28.56	5,710
Jan 30 2024	28.63	0.07	0.25%	28.73	28.76	28.59	5,668
Jan 29 2024	28.56	0.17	0.60%	28.41	28.59	28.41	4,048

VanEck Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions