VanEck Dynamic International Equity ETF (ASX:GOAT)
Australia · Delayed Price · Currency is AUD 25.50
-0.09 (-0.35%)
At close: Oct 30, 2026
ASX:GOAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.57 | 25.65 | 25.46 | 25.50 | 25.50 | -0.35% | 13,927 |
| Oct 29, 2026 | 26.00 | 26.00 | 25.49 | 25.59 | 25.59 | -0.04% | 10,110 |
| Oct 28, 2026 | 25.55 | 25.61 | 25.53 | 25.60 | 25.60 | 0.43% | 2,849 |
| Oct 27, 2026 | 25.54 | 25.54 | 25.43 | 25.49 | 25.49 | 1.03% | 22,051 |
| Oct 26, 2026 | 25.60 | 25.60 | 25.14 | 25.23 | 25.23 | -0.43% | 5,163 |
| Oct 23, 2026 | 25.52 | 25.52 | 25.25 | 25.34 | 25.34 | -1.40% | 6,052 |
| Oct 22, 2026 | 25.80 | 25.80 | 25.69 | 25.70 | 25.70 | -0.50% | 6,035 |
| Oct 21, 2026 | 25.52 | 25.86 | 25.52 | 25.83 | 25.83 | 0.58% | 4,930 |
| Oct 20, 2026 | 26.00 | 26.00 | 25.68 | 25.68 | 25.68 | -1.15% | 6,105 |
| Oct 19, 2026 | 26.37 | 26.37 | 25.85 | 25.98 | 25.98 | -1.07% | 10,214 |
| Oct 16, 2026 | 26.25 | 26.27 | 26.19 | 26.26 | 26.26 | 1.23% | 6,449 |
| Oct 15, 2026 | 26.00 | 26.00 | 25.84 | 25.94 | 25.94 | -1.56% | 11,333 |
| Oct 14, 2026 | 26.44 | 26.44 | 26.32 | 26.35 | 26.35 | 0.04% | 3,814 |
| Oct 13, 2026 | 26.80 | 26.80 | 26.31 | 26.34 | 26.34 | -0.94% | 4,610 |
| Oct 12, 2026 | 26.35 | 26.59 | 26.35 | 26.59 | 26.59 | 1.06% | 1,735 |
| Oct 9, 2026 | 26.96 | 26.96 | 26.31 | 26.31 | 26.31 | -1.02% | 23,949 |
| Oct 8, 2026 | 26.65 | 26.65 | 26.55 | 26.58 | 26.58 | -0.41% | 4,197 |
| Oct 7, 2026 | 26.58 | 26.69 | 26.58 | 26.69 | 26.69 | 0.72% | 9,158 |
| Oct 6, 2026 | 26.51 | 26.63 | 26.49 | 26.50 | 26.50 | 0.04% | 5,564 |
| Oct 5, 2026 | 26.45 | 26.56 | 26.43 | 26.49 | 26.49 | 0.26% | 1,519 |
| Oct 2, 2026 | 26.41 | 26.42 | 26.34 | 26.42 | 26.42 | 0.15% | 2,121 |
| Oct 1, 2026 | 26.22 | 26.38 | 26.22 | 26.38 | 26.38 | 0.61% | 22,186 |
| Sep 30, 2026 | 26.24 | 26.31 | 26.16 | 26.22 | 26.22 | 1.00% | 5,550 |
| Sep 29, 2026 | 26.11 | 26.11 | 25.94 | 25.96 | 25.96 | -0.21% | 5,759 |
| Sep 28, 2026 | 26.00 | 26.36 | 26.00 | 26.02 | 26.02 | 0.06% | 1,970 |
| Sep 25, 2026 | 25.86 | 26.03 | 25.86 | 26.00 | 26.00 | 0.54% | 6,012 |
| Sep 24, 2026 | 26.26 | 26.26 | 25.84 | 25.86 | 25.86 | -0.04% | 2,628 |
| Sep 23, 2026 | 25.80 | 25.89 | 25.79 | 25.87 | 25.87 | 0.35% | 9,412 |
| Sep 22, 2026 | 25.77 | 25.94 | 25.75 | 25.78 | 25.78 | 0.12% | 19,320 |
| Sep 21, 2026 | 25.64 | 25.75 | 25.55 | 25.75 | 25.75 | 0.43% | 7,879 |
| Sep 18, 2026 | 25.40 | 25.64 | 25.40 | 25.64 | 25.64 | 1.10% | 962 |
| Sep 17, 2026 | 25.40 | 25.49 | 25.33 | 25.36 | 25.36 | 0.16% | 2,624 |
| Sep 16, 2026 | 25.23 | 25.35 | 25.23 | 25.32 | 25.32 | 0.40% | 5,297 |
| Sep 15, 2026 | 25.32 | 25.34 | 25.22 | 25.22 | 25.22 | -0.39% | 11,109 |
| Sep 14, 2026 | 25.75 | 25.75 | 25.29 | 25.32 | 25.32 | 0.64% | 3,644 |
| Sep 11, 2026 | 25.20 | 25.24 | 25.13 | 25.16 | 25.16 | -0.55% | 7,238 |
| Sep 10, 2026 | 25.27 | 25.30 | 25.21 | 25.30 | 25.30 | -0.24% | 3,880 |
| Sep 9, 2026 | 25.52 | 25.52 | 25.34 | 25.36 | 25.36 | -0.63% | 16,066 |
| Sep 8, 2026 | 25.41 | 25.60 | 25.41 | 25.52 | 25.52 | 0.35% | 619 |
| Sep 7, 2026 | 25.42 | 25.49 | 25.42 | 25.43 | 25.43 | -0.04% | 4,875 |
| Sep 4, 2026 | 25.47 | 25.47 | 25.40 | 25.44 | 25.44 | 0.36% | 13,256 |
| Sep 3, 2026 | 25.31 | 25.43 | 25.30 | 25.35 | 25.35 | 0.36% | 2,569 |
| Sep 2, 2026 | 25.45 | 25.45 | 25.18 | 25.26 | 25.26 | -0.75% | 11,240 |
| Sep 1, 2026 | 25.40 | 25.45 | 25.38 | 25.45 | 25.45 | -0.20% | 9,834 |
| Aug 31, 2026 | 25.59 | 25.59 | 25.38 | 25.50 | 25.50 | -0.31% | 7,358 |
| Aug 28, 2026 | 26.01 | 26.09 | 25.58 | 25.58 | 25.58 | -1.01% | 9,956 |
| Aug 27, 2026 | 25.86 | 25.95 | 25.79 | 25.84 | 25.84 | 1.41% | 9,608 |
| Aug 26, 2026 | 26.04 | 26.04 | 25.48 | 25.48 | 25.48 | -0.35% | 6,739 |
| Aug 25, 2026 | 26.00 | 26.00 | 25.48 | 25.57 | 25.57 | -0.04% | 17,859 |
| Aug 24, 2026 | 25.94 | 25.94 | 25.57 | 25.58 | 25.58 | -0.20% | 12,506 |