VanEck Morningstar International Wide Moat ETF (ASX:GOAT)
Australia · Delayed Price · Currency is AUD 27.03
+0.04 (0.15%)
At close: Jun 1, 2026
ASX:GOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 27.10 | 27.10 | 26.85 | 27.03 | 27.03 | 0.15% | 5,457 |
| May 29, 2026 | 26.96 | 27.04 | 26.88 | 26.99 | 26.99 | 0.67% | 2,612 |
| May 28, 2026 | 26.87 | 26.94 | 26.81 | 26.81 | 26.81 | -0.19% | 3,759 |
| May 27, 2026 | 27.01 | 27.01 | 26.80 | 26.86 | 26.86 | -0.52% | 3,910 |
| May 26, 2026 | 27.10 | 27.11 | 26.97 | 27.00 | 27.00 | -0.30% | 3,283 |
| May 25, 2026 | 27.00 | 27.13 | 26.98 | 27.08 | 27.08 | 0.78% | 1,817 |
| May 22, 2026 | 26.68 | 26.87 | 26.68 | 26.87 | 26.87 | 0.83% | 896 |
| May 21, 2026 | 26.50 | 26.67 | 26.50 | 26.65 | 26.65 | 1.33% | 4,889 |
| May 20, 2026 | 26.30 | 26.36 | 26.20 | 26.30 | 26.30 | 0.46% | 14,868 |
| May 19, 2026 | 26.10 | 26.18 | 26.09 | 26.18 | 26.18 | 2.23% | 3,800 |
| May 18, 2026 | 25.72 | 25.75 | 25.61 | 25.61 | 25.61 | 0.08% | 5,149 |
| May 15, 2026 | 25.47 | 25.59 | 25.47 | 25.59 | 25.59 | 0.83% | 1,655 |
| May 14, 2026 | 26.05 | 26.05 | 25.38 | 25.38 | 25.38 | -1.05% | 3,947 |
| May 13, 2026 | 25.70 | 25.70 | 25.60 | 25.65 | 25.65 | -0.08% | 1,980 |
| May 12, 2026 | 26.00 | 26.00 | 25.61 | 25.67 | 25.67 | -1.50% | 5,271 |
| May 11, 2026 | 26.50 | 26.50 | 25.98 | 26.06 | 26.06 | -0.91% | 3,216 |
| May 8, 2026 | 26.50 | 26.50 | 26.25 | 26.30 | 26.30 | -0.94% | 1,793 |
| May 7, 2026 | 26.10 | 26.58 | 26.10 | 26.55 | 26.55 | 1.26% | 3,166 |
| May 6, 2026 | 26.13 | 26.37 | 26.13 | 26.22 | 26.22 | 0.34% | 6,884 |
| May 5, 2026 | 26.09 | 26.16 | 25.99 | 26.13 | 26.13 | 0.19% | 3,378 |
| May 4, 2026 | 26.15 | 26.15 | 26.00 | 26.08 | 26.08 | -0.19% | 2,470 |
| May 1, 2026 | 26.12 | 26.15 | 26.01 | 26.13 | 26.13 | 0.69% | 4,138 |
| Apr 30, 2026 | 27.00 | 27.00 | 25.87 | 25.95 | 25.95 | -0.57% | 14,807 |
| Apr 29, 2026 | 26.32 | 26.32 | 26.05 | 26.10 | 26.10 | -0.46% | 12,814 |
| Apr 28, 2026 | 26.29 | 26.29 | 26.18 | 26.22 | 26.22 | -0.34% | 2,955 |
| Apr 27, 2026 | 26.97 | 26.97 | 26.31 | 26.31 | 26.31 | -0.45% | 3,492 |
| Apr 24, 2026 | 26.80 | 26.80 | 26.40 | 26.43 | 26.43 | -0.30% | 5,087 |
| Apr 23, 2026 | 26.78 | 26.78 | 26.46 | 26.51 | 26.51 | -1.52% | 11,593 |
| Apr 22, 2026 | 27.26 | 27.26 | 26.87 | 26.92 | 26.92 | -0.74% | 17,538 |
| Apr 21, 2026 | 27.12 | 27.15 | 27.10 | 27.12 | 27.12 | 0.52% | 1,000 |
| Apr 20, 2026 | 26.97 | 27.06 | 26.97 | 26.98 | 26.98 | 0.67% | 1,921 |
| Apr 17, 2026 | 26.87 | 26.87 | 26.80 | 26.80 | 26.80 | 0.19% | 812 |
| Apr 16, 2026 | 26.52 | 26.91 | 26.52 | 26.75 | 26.75 | 0.87% | 6,530 |
| Apr 15, 2026 | 26.61 | 26.70 | 26.52 | 26.52 | 26.52 | 0.38% | 2,391 |
| Apr 14, 2026 | 26.00 | 26.54 | 26.00 | 26.42 | 26.42 | 1.62% | 3,264 |
| Apr 13, 2026 | 26.13 | 26.13 | 25.95 | 26.00 | 26.00 | -1.07% | 15,059 |
| Apr 10, 2026 | 26.40 | 26.41 | 26.25 | 26.28 | 26.28 | -0.53% | 1,175 |
| Apr 9, 2026 | 26.59 | 26.59 | 26.42 | 26.42 | 26.42 | -0.41% | 4,176 |
| Apr 8, 2026 | 26.42 | 26.65 | 26.41 | 26.53 | 26.53 | 0.61% | 16,811 |
| Apr 7, 2026 | 26.50 | 26.54 | 26.37 | 26.37 | 26.37 | 0.80% | 2,692 |
| Apr 2, 2026 | 26.35 | 26.35 | 26.16 | 26.16 | 26.16 | -0.11% | 15,608 |
| Apr 1, 2026 | 26.39 | 26.39 | 26.16 | 26.19 | 26.19 | 0.73% | 7,217 |
| Mar 31, 2026 | 25.85 | 26.00 | 25.75 | 26.00 | 26.00 | 1.92% | 2,182 |
| Mar 30, 2026 | 25.95 | 25.95 | 25.29 | 25.51 | 25.51 | -1.58% | 10,756 |
| Mar 27, 2026 | 25.84 | 25.95 | 25.79 | 25.92 | 25.92 | 0.58% | 1,727 |
| Mar 26, 2026 | 25.80 | 25.87 | 25.74 | 25.77 | 25.77 | -0.12% | 4,481 |
| Mar 25, 2026 | 25.80 | 26.01 | 25.72 | 25.80 | 25.80 | 0.39% | 2,537 |
| Mar 24, 2026 | 25.60 | 25.95 | 25.60 | 25.70 | 25.70 | 1.14% | 3,965 |
| Mar 23, 2026 | 25.76 | 25.76 | 25.40 | 25.41 | 25.41 | -1.36% | 6,768 |
| Mar 20, 2026 | 26.00 | 26.00 | 25.76 | 25.76 | 25.76 | -0.92% | 3,619 |