VanEck Morningstar International Wide Moat ETF (ASX:GOAT)
Australia · Delayed Price · Currency is AUD 27.16
+0.04 (0.15%)
Last updated: Jun 22, 2026, 2:32 PM AEST
ASX:GOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 27.35 | 27.35 | 27.03 | 27.03 | - | 0.11% | 3,447 |
| Jun 18, 2026 | 27.20 | 27.20 | 26.91 | 27.00 | 27.00 | -0.44% | 6,355 |
| Jun 17, 2026 | 27.25 | 27.25 | 27.04 | 27.12 | 27.12 | -0.26% | 2,509 |
| Jun 16, 2026 | 27.24 | 27.24 | 27.08 | 27.19 | 27.19 | -0.18% | 2,535 |
| Jun 15, 2026 | 26.88 | 27.25 | 26.88 | 27.24 | 27.24 | 1.38% | 3,812 |
| Jun 12, 2026 | 26.98 | 26.98 | 26.87 | 26.87 | 26.87 | 0.19% | 18,626 |
| Jun 11, 2026 | 26.93 | 26.95 | 26.78 | 26.82 | 26.82 | -0.56% | 5,562 |
| Jun 10, 2026 | 27.10 | 27.10 | 26.97 | 26.97 | 26.97 | 1.05% | 2,815 |
| Jun 9, 2026 | 27.11 | 27.11 | 26.57 | 26.69 | 26.69 | -0.04% | 17,074 |
| Jun 5, 2026 | 26.77 | 26.80 | 26.65 | 26.70 | 26.70 | 1.06% | 3,332 |
| Jun 4, 2026 | 26.71 | 26.71 | 26.29 | 26.42 | 26.42 | -1.09% | 5,777 |
| Jun 3, 2026 | 27.00 | 27.10 | 26.63 | 26.71 | 26.71 | -0.71% | 5,814 |
| Jun 2, 2026 | 26.97 | 26.99 | 26.89 | 26.90 | 26.90 | -0.19% | 855 |
| Jun 1, 2026 | 27.10 | 27.10 | 26.85 | 26.95 | 26.95 | -0.15% | 6,458 |
| 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 |