VanEck Morningstar International Wide Moat ETF (ASX:GOAT)
Australia · Delayed Price · Currency is AUD 25.67
-0.39 (-1.50%)
Last updated: May 12, 2026, 2:41 PM AEST
ASX:GOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 26.00 | 26.00 | 25.61 | 25.61 | - | -1.73% | 1,844 |
| 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 |
| Mar 19, 2026 | 26.26 | 26.30 | 25.95 | 26.00 | 26.00 | -1.40% | 845 |
| Mar 18, 2026 | 26.33 | 26.37 | 26.24 | 26.37 | 26.37 | 0.53% | 1,187 |
| Mar 17, 2026 | 26.00 | 26.32 | 26.00 | 26.23 | 26.23 | -0.46% | 1,787 |
| Mar 16, 2026 | 26.43 | 26.44 | 26.29 | 26.35 | 26.35 | 0.76% | 651 |
| Mar 13, 2026 | 26.15 | 26.24 | 26.14 | 26.15 | 26.15 | 0.85% | 47,894 |
| Mar 12, 2026 | 26.50 | 26.51 | 25.93 | 25.93 | 25.93 | -2.45% | 4,747 |
| Mar 11, 2026 | 27.00 | 27.00 | 26.58 | 26.58 | 26.58 | -1.34% | 3,057 |
| Mar 10, 2026 | 26.00 | 27.09 | 26.00 | 26.94 | 26.94 | 1.70% | 6,449 |
| Mar 9, 2026 | 27.00 | 27.00 | 26.49 | 26.49 | 26.49 | -3.46% | 1,373 |
| Mar 6, 2026 | 27.50 | 27.50 | 27.41 | 27.44 | 27.44 | -0.36% | 10,475 |
| Mar 5, 2026 | 27.70 | 27.75 | 27.50 | 27.54 | 27.54 | -0.29% | 8,795 |
| Mar 4, 2026 | 27.84 | 27.84 | 27.57 | 27.62 | 27.62 | -0.72% | 6,562 |
| Mar 3, 2026 | 28.20 | 28.20 | 27.82 | 27.82 | 27.82 | -1.38% | 1,373 |
| Mar 2, 2026 | 28.43 | 28.43 | 28.20 | 28.21 | 28.21 | -0.74% | 1,653 |