VanEck Dynamic International Equity ETF (ASX:GOAT)
Australia · Delayed Price · Currency is AUD 25.44
-0.06 (-0.24%)
Last updated: Sep 1, 2026, 2:25 PM AEST
ASX:GOAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 25.87 | 25.87 | 25.61 | 25.63 | 25.63 | -0.58% | 9,234 |
| Aug 20, 2026 | 26.17 | 26.25 | 25.75 | 25.78 | 25.78 | -1.45% | 21,756 |
| Aug 19, 2026 | 26.42 | 26.42 | 26.07 | 26.16 | 26.16 | -1.17% | 3,199 |
| Aug 18, 2026 | 26.57 | 26.59 | 26.44 | 26.47 | 26.47 | -0.30% | 9,571 |
| Aug 17, 2026 | 26.70 | 26.70 | 26.52 | 26.55 | 26.55 | -0.45% | 11,558 |
| Aug 14, 2026 | 27.00 | 27.00 | 26.61 | 26.67 | 26.67 | -0.22% | 13,453 |
| Aug 13, 2026 | 27.10 | 27.10 | 26.59 | 26.73 | 26.73 | 1.33% | 9,941 |
| Aug 12, 2026 | 26.81 | 26.81 | 26.26 | 26.38 | 26.38 | 0.46% | 7,822 |
| Aug 11, 2026 | 26.47 | 26.47 | 26.19 | 26.26 | 26.26 | 0.27% | 11,535 |
| Aug 10, 2026 | 26.50 | 26.50 | 26.12 | 26.19 | 26.19 | 0.19% | 22,608 |
| Aug 7, 2026 | 26.25 | 26.25 | 26.10 | 26.14 | 26.14 | 0.69% | 22,658 |
| Aug 6, 2026 | 25.97 | 25.98 | 25.86 | 25.96 | 25.96 | -0.99% | 16,226 |
| Aug 5, 2026 | 26.20 | 26.42 | 26.11 | 26.22 | 26.22 | 1.67% | 40,486 |
| Aug 4, 2026 | 25.75 | 26.19 | 25.69 | 25.79 | 25.79 | 0.74% | 26,797 |
| Aug 3, 2026 | 26.00 | 26.00 | 25.48 | 25.60 | 25.60 | -0.97% | 24,530 |
| Jul 31, 2026 | 25.50 | 26.14 | 25.50 | 25.85 | 25.85 | 5.51% | 22,382 |
| Jul 30, 2026 | 24.88 | 24.88 | 24.50 | 24.50 | 24.50 | -2.00% | 22,822 |
| Jul 29, 2026 | 25.83 | 25.83 | 24.86 | 25.00 | 25.00 | -0.71% | 33,670 |
| Jul 28, 2026 | 25.35 | 25.37 | 25.12 | 25.18 | 25.18 | -3.00% | 57,151 |
| Jul 27, 2026 | 26.25 | 26.40 | 25.80 | 25.96 | 25.96 | -0.15% | 72,082 |
| Jul 24, 2026 | 26.01 | 26.25 | 26.00 | 26.00 | 26.00 | -0.19% | 31,085 |
| Jul 23, 2026 | 26.16 | 26.24 | 26.01 | 26.05 | 26.05 | 0.12% | 56,568 |
| Jul 22, 2026 | 25.71 | 26.23 | 25.71 | 26.02 | 26.02 | 2.93% | 59,834 |
| Jul 21, 2026 | 25.29 | 25.29 | 25.12 | 25.28 | 25.28 | 0.08% | 14,439 |
| Jul 20, 2026 | 25.22 | 25.29 | 25.08 | 25.26 | 25.26 | 0.16% | 32,954 |
| Jul 17, 2026 | 25.33 | 25.33 | 25.15 | 25.22 | 25.22 | 0.60% | 9,209 |
| Jul 16, 2026 | 25.53 | 25.53 | 25.07 | 25.07 | 25.07 | 0.80% | 14,026 |
| Jul 15, 2026 | 25.73 | 25.73 | 24.87 | 24.87 | 24.87 | -1.62% | 21,256 |
| Jul 14, 2026 | 25.28 | 25.31 | 25.24 | 25.28 | 25.28 | 0.40% | 6,102 |
| Jul 13, 2026 | 25.75 | 25.75 | 25.16 | 25.18 | 25.18 | 0.52% | 41,766 |
| Jul 10, 2026 | 25.37 | 25.37 | 25.03 | 25.05 | 25.05 | -1.26% | 11,338 |
| Jul 9, 2026 | 25.72 | 25.72 | 25.15 | 25.37 | 25.37 | -0.43% | 38,946 |
| Jul 8, 2026 | 25.57 | 25.67 | 25.40 | 25.48 | 25.48 | 0.04% | 38,058 |
| Jul 7, 2026 | 25.57 | 25.57 | 25.40 | 25.47 | 25.47 | -0.39% | 8,094 |
| Jul 6, 2026 | 25.84 | 25.84 | 25.57 | 25.57 | 25.57 | -0.35% | 3,028 |
| Jul 3, 2026 | 25.34 | 25.66 | 25.34 | 25.66 | 25.66 | 1.26% | 11,537 |
| Jul 2, 2026 | 25.72 | 25.72 | 25.11 | 25.34 | 25.34 | 1.28% | 15,936 |
| Jul 1, 2026 | 25.25 | 25.30 | 24.89 | 25.02 | 25.02 | 0.20% | 272,937 |
| Jun 30, 2026 | 27.81 | 27.81 | 27.65 | 27.65 | 24.97 | -0.58% | 14,054 |
| Jun 29, 2026 | 27.31 | 27.81 | 27.31 | 27.81 | 25.11 | 2.58% | 19,313 |
| Jun 26, 2026 | 27.22 | 27.26 | 27.06 | 27.11 | 24.48 | -0.77% | 10,165 |
| Jun 25, 2026 | 27.21 | 27.43 | 27.21 | 27.32 | 24.67 | 1.07% | 10,957 |
| Jun 24, 2026 | 27.05 | 27.14 | 27.00 | 27.03 | 24.41 | 0.67% | 21,866 |
| Jun 23, 2026 | 27.16 | 27.21 | 26.80 | 26.85 | 24.25 | -1.29% | 31,205 |