Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Apr-07 06:14:21 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MVE) Daily Prices...

     Prev Section TOC    Company Info for MVE    Limits Next Section


Company Details for (MVE)

Listing Code MVE
Listing Name
GICS Sector
ISIN Name MKTVECTAUEMGRESOURCE
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000MVE6


Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for MVE .. Friday 9th January 2026

MVE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 47.44 809,527 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MVE    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>


End of day Prices (full format),

150 Days for (MVE)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-02 Thu 42.29 ### 41.21 41.23 ### ### 2.9
2026-Apr-01 Wed 42 ### 41.82 ### 23,771 497,051 28.9 28.9 0.0
2026-Mar-31 Tue ### ### 40.5 ### 3,943 79,845 ### ### 0.0
2026-Mar-30 Mon ### ### ### ### ### ### 0.0
2026-Mar-27 Fri ### ### 40.5 ### 9,771 ### 72.2 72.2 0.0
2026-Mar-26 Thu 41.27 41.27 ### ### ### ### 0.0
2026-Mar-25 Wed 40.79 ### 40.79 41.24 28,375 ### 53.6 53.6 2.9
2026-Mar-24 Tue 40.87 40.87 ### 40.28 ### ### 2.9
2026-Mar-23 Mon 40.5 40.5 39.46 39.79 42.3 42.3 2.8
2026-Mar-20 Fri 40.51 ### ### ### 39.7 39.7 0.0
2026-Mar-19 Thu 41.5 41.5 40.45 40.48 16,126 ### 38.8 38.8 ###
2026-Mar-18 Wed ### 41.8 ### 41.76 ### ### 3.0
2026-Mar-17 Tue 42.5 42.5 ### 41.55 40,642 863,642 ### ### 3.0
2026-Mar-16 Mon 41.7 41.7 ### 41.45 11,775 ### ### ### ###
2026-Mar-13 Fri ### ### 41.77 41.89 ### ### 3.0
2026-Mar-12 Thu ### 42.42 42 ### 11,123 ### ### ### 0.0
2026-Mar-11 Wed 42.74 42.8 ### 42.74 ### ### 3.1
2026-Mar-10 Tue 42.5 ### 42.5 42.74 11,274 239,572 ### ### 3.1
2026-Mar-09 Mon 42.85 42.85 41.86 42.22 ### ### 3.0
2026-Mar-06 Fri 43.89 ### 43.75 ### 66.0 66.0 0.0
2026-Mar-05 Thu ### ### ### 44.44 248,344 0 ### ### 3.2
2026-Mar-04 Wed 44.49 44.5 ### ### 37,223 ### 42.7 42.7 0.0
2026-Mar-03 Tue ### ### 44.78 44.89 24,628 551,420 52.9 52.9 ###
2026-Mar-02 Mon ### ### ### 45.71 39.5 39.5 ###
2026-Feb-27 Fri ### 45.79 45.58 45.73 11,651 532,275 64.5 64.5 ###
2026-Feb-26 Thu 45.48 ### ### 45.49 66.1 66.1 ###
2026-Feb-25 Wed 45.2 45.2 44.74 45 18,945 851,956 ### ### 3.2
2026-Feb-24 Tue 44.57 44.73 44.48 ### 9,429 420,580 71.9 71.9 0.0
2026-Feb-23 Mon ### ### ### 44.51 38.0 38.0 ###
2026-Feb-20 Fri 44.81 44.86 ### ### 20,679 463,829 36.8 36.8 0.0
2026-Feb-19 Thu 45 45.2 44.87 ### 13,371 ### 69.1 69.1 0.0
2026-Feb-18 Wed 44.45 44.72 44.41 44.72 11,447 ### 64.2 64.2 3.2
2026-Feb-17 Tue ### ### ### ### 13,986 0 44.8 44.8 0.0
2026-Feb-16 Mon 44 ### ### ### 13,846 0 70.9 70.9 0.0
2026-Feb-13 Fri 44.21 44.21 ### 43.71 13,751 ### 40.2 40.2 3.1
2026-Feb-12 Thu 45.52 45.52 44.72 44.78 35.1 35.1 3.2
2026-Feb-11 Wed 45 45.52 ### 45.52 ### ### ###
2026-Feb-10 Tue 45 ### ### ### ### ### 0.0
2026-Feb-09 Mon 44.54 44.77 44.52 ### 12,289 548,642 ### ### 0.0
2026-Feb-06 Fri ### ### ### 43.7 18,482 0 ### ### ###
2026-Feb-05 Thu 45.43 45.43 ### ### 47.8 47.8 0.0
2026-Feb-04 Wed 45.71 45.72 ### ### ### ### 0.0
2026-Feb-03 Tue 45.59 45.88 45.54 45.71 5,943 271,654 61.7 61.7 ###
2026-Feb-02 Mon 45.41 45.44 ### 45.29 ### ### ###
2026-Jan-30 Fri ### ### ### 45.78 10,650 0 42.0 42.0 3.3
2026-Jan-29 Thu 46.77 47.25 46.22 46.56 26,580 ### ### ### 3.3
2026-Jan-28 Wed ### ### ### 46.78 12,224 0 ### ### ###
2026-Jan-27 Tue ### 47.22 ### ### ### ### 0.0
2026-Jan-23 Fri 46.86 ### 46.76 46.82 17,547 410,248 37.8 37.8 3.3
2026-Jan-22 Thu 46.57 46.84 46.57 46.84 70.0 70.0 3.3
2026-Jan-21 Wed ### 46.58 ### 46.53 66.2 66.2 ###
2026-Jan-20 Tue 46.57 ### 46.24 46.59 ### ### 3.3
2026-Jan-19 Mon ### 46.72 46.46 46.56 19,776 ### 36.9 36.9 3.3
2026-Jan-16 Fri 46.53 46.75 46.53 ### 63.2 63.2 0.0
2026-Jan-15 Thu 46.71 46.71 46.43 46.5 9,459 ### ### ### ###
2026-Jan-14 Wed 46.85 46.85 46.58 46.7 13,849 646,956 34.3 34.3 3.3
2026-Jan-13 Tue 46.8 46.83 ### ### 7,142 167,229 ### ### 0.0
2026-Jan-12 Mon 46.52 ### 46.49 ### 12,659 294,258 ### ### 0.0
2026-Jan-09 Fri 46.2 ### 45.85 45.85 6,446 147,774 31.7 31.7 3.3
2026-Jan-08 Thu 45.88 ### 45.84 ### 5,078 116,387 62.9 62.9 0.0
2026-Jan-07 Wed 45.8 46.025 45.77 ### 8,975 ### 67.0 67.0 0.0
2026-Jan-06 Tue 45.84 45.84 45.59 45.75 38.9 38.9 3.3
2026-Jan-05 Mon 45.58 45.59 45.46 45.59 66.3 66.3 ###
2026-Jan-02 Fri ### 45.48 45.29 45.46 61.9 61.9 3.2
2025-Dec-31 Wed ### ### 45.73 45.84 33.2 33.2 3.3
2025-Dec-30 Tue 45.8 ### 45.8 45.86 8,679 198,749 ### ### 3.3
2025-Dec-29 Mon 46.5 46.5 45.81 45.81 ### ### 3.3
2025-Dec-24 Wed ### 46.25 ### ### 11,050 ### 65.9 65.9 0.0
2025-Dec-23 Tue 45.82 46.2 ### ### ### ### 0.0
2025-Dec-22 Mon ### ### ### ### 8,341 0 67.6 67.6 0.0
2025-Dec-19 Fri 45.28 ### ### ### ### ### 0.0
2025-Dec-18 Thu ### ### 44.88 ### 46,226 ### ### ### 0.0
2025-Dec-17 Wed ### 45.24 ### ### 13,848 313,241 ### ### 0.0
2025-Dec-16 Tue 45.45 45.45 44.875 ### 62,940 2,842,527 ### ### 0.0
2025-Dec-15 Mon ### ### ### ### 19,458 0 35.9 35.9 0.0
2025-Dec-12 Fri 45.78 45.78 45.53 45.56 6,588 300,775 ### ### 3.3
2025-Dec-11 Thu 45.5 45.53 ### ### 16,648 ### 39.4 39.4 0.0
2025-Dec-10 Wed 46 46 ### ### 42,582 979,386 ### ### 0.0
2025-Dec-09 Tue 45.56 45.57 45.26 45.28 36.8 36.8 3.2
2025-Dec-08 Mon 45.71 45.83 ### 45.72 ### ### 3.3
2025-Dec-05 Fri ### 45.83 ### 45.79 5,082 116,454 71.2 71.2 ###
2025-Dec-04 Thu 45.76 45.78 45.47 45.5 40.1 40.1 3.3
2025-Dec-03 Wed 46 ### 45.87 45.87 ### ### ###
2025-Dec-02 Tue ### ### ### ### 40.2 40.2 0.0
2025-Dec-01 Mon 46.2 46.59 45.41 45.41 ### ### ###
2025-Nov-28 Fri 46.2 46.48 ### 46.46 10,973 ### 59.5 59.5 3.3
2025-Nov-27 Thu ### 46.41 46.2 46.28 10,785 ### 39.6 39.6 3.3
2025-Nov-26 Wed ### 46.45 ### 46.29 37,351 867,476 ### ### ###
2025-Nov-25 Tue 45.83 45.89 ### 45.79 33,649 772,076 ### ### ###
2025-Nov-24 Mon ### 45.51 ### 45.45 8,729 198,628 ### ### ###
2025-Nov-21 Fri ### ### 44.49 44.57 45,853 ### ### ### ###
2025-Nov-20 Thu 45.23 ### ### ### 22,228 0 27.5 27.5 0.0
2025-Nov-19 Wed 44.78 ### 44.59 44.59 104,227 2,323,740 ### ### 3.2
2025-Nov-18 Tue 45.58 45.58 ### 44.71 ### ### ###
2025-Nov-17 Mon ### 45.57 ### 45.57 21,556 491,153 ### ### 3.3
2025-Nov-14 Fri ### 45.25 ### ### 8,483 191,927 68.8 68.8 0.0
2025-Nov-13 Thu ### ### ### 45.76 ### ### 3.3
2025-Nov-12 Wed ### ### 45.89 ### 36.4 36.4 0.0
2025-Nov-11 Tue 46 46.22 45.87 ### 68.9 68.9 0.0
2025-Nov-10 Mon 45.4 45.74 ### 45.7 58.1 58.1 3.3
2025-Nov-07 Fri ### 45.27 ### ### 8,556 ### ### ### 0.0
2025-Nov-06 Thu 45.88 45.88 45.28 ### 8,150 371,477 27.4 27.4 0.0
2025-Nov-05 Wed ### ### 44.8 ### 48.8 48.8 0.0
2025-Nov-04 Tue ### ### 45.5 ### ### ### 0.0
2025-Nov-03 Mon 46.45 46.45 ### ### ### ### 0.0
2025-Oct-31 Fri 46.73 46.73 46.43 46.43 3,871 ### ### ### ###
2025-Oct-30 Thu 46.48 46.53 46.26 46.42 41.9 41.9 3.3
2025-Oct-29 Wed 46.76 46.89 46.47 46.51 36.4 36.4 3.3
2025-Oct-28 Tue ### ### ### 46.76 17,254 0 ### ### ###
2025-Oct-27 Mon 47.21 ### 47.21 47.28 ### ### 3.4
2025-Oct-24 Fri ### 47.28 ### 47.21 71.6 71.6 3.4
2025-Oct-23 Thu 46.49 ### ### ### ### ### 0.0
2025-Oct-22 Wed ### ### 46.23 46.44 44.8 44.8 3.3
2025-Oct-21 Tue ### 47.44 ### ### 40,984 972,140 ### ### 0.0
2025-Oct-20 Mon ### ### 46.56 ### 29,158 ### ### ### 0.0
2025-Oct-17 Fri 46.84 46.84 46.58 ### 22,588 1,055,085 51.2 51.2 0.0
2025-Oct-16 Thu ### ### ### ### 60.3 60.3 0.0
2025-Oct-15 Wed ### ### ### ### 61.7 61.7 0.0
2025-Oct-14 Tue 46.72 46.72 46.43 46.43 3,776 ### 29.9 29.9 ###
2025-Oct-13 Mon ### ### ### ### ### ### 0.0
2025-Oct-10 Fri ### 47.25 46.87 46.87 ### ### 3.3
2025-Oct-09 Thu ### ### ### ### 40.3 40.3 0.0
2025-Oct-08 Wed 46.88 46.88 46.48 46.77 41.7 41.7 ###
2025-Oct-07 Tue 47 ### 46.83 ### ### ### 0.0
2025-Oct-06 Mon 47.24 47.24 ### ### ### ### 0.0
2025-Oct-03 Fri 46.57 ### 46.57 ### 58.8 58.8 0.0
2025-Oct-02 Thu 46.5 ### 46.24 46.51 5,043 ### ### ### 3.3
2025-Oct-01 Wed ### ### 45.77 ### 5,885 134,678 65.7 65.7 0.0
2025-Sep-30 Tue 45.88 ### 45.88 ### 69.0 69.0 0.0
2025-Sep-29 Mon ### ### ### 45.88 ### ### 3.3
2025-Sep-26 Fri ### 45.7 45.56 ### 10,388 ### 63.1 63.1 0.0
2025-Sep-25 Thu ### 45.82 45.29 45.29 21,923 ### ### ### ###
2025-Sep-24 Wed ### ### ### 45.8 36.5 36.5 ###
2025-Sep-23 Tue ### ### ### ### ### ### 0.0
2025-Sep-22 Mon 45.46 ### 45.43 45.76 72.5 72.5 3.3
2025-Sep-19 Fri 45.5 45.85 ### 45.46 6,588 151,029 ### ### 3.2
2025-Sep-18 Thu 45.41 45.43 ### 45.23 ### ### ###
2025-Sep-17 Wed 45.59 45.59 ### 45.29 ### ### ###
2025-Sep-16 Tue 45.5 45.51 45.26 ### 13,027 ### ### ### 0.0
2025-Sep-15 Mon 44.89 ### ### ### ### ### 0.0
2025-Sep-12 Fri 45 ### ### ### 31.8 31.8 0.0
2025-Sep-11 Thu 44.82 44.82 ### 44.73 12,250 274,522 ### ### ###
2025-Sep-10 Wed ### ### 44.81 ### 5,856 ### 38.9 38.9 0.0
2025-Sep-09 Tue ### ### ### 45.24 526,784 0 ### ### ###
2025-Sep-08 Mon 45.25 45.25 ### ### ### ### 0.0
2025-Sep-05 Fri ### 45.24 ### 45.24 5,284 119,524 ### ### ###
2025-Sep-04 Thu 44.58 44.78 44.56 44.76 22,145 ### ### ### 3.2
2025-Sep-03 Wed 45 45 44.55 44.57 39.2 39.2 ###
2025-Sep-02 Tue ### ### ### ### ### ### 0.0
2025-Sep-01 Mon 45.78 45.78 45.55 45.71 7,954 ### ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-07 06:14:21 thru 2026-04-07 06:14:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000