Skip to main content
logo
VanEck Morningstar International Wide Moat ETF (ASX:GOAT)
Australia flag Australia · Delayed Price · Currency is AUD
27.12
+0.14 (0.52%)
At close: Apr 21, 2026

ASX:GOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202627.1227.1527.1027.1227.120.52%1,000
Apr 20, 202626.9727.0626.9726.9826.980.67%1,921
Apr 17, 202626.8726.8726.8026.8026.800.19%812
Apr 16, 202626.5226.9126.5226.7526.750.87%6,530
Apr 15, 202626.6126.7026.5226.5226.520.38%2,391
Apr 14, 202626.0026.5426.0026.4226.421.62%3,264
Apr 13, 202626.1326.1325.9526.0026.00-1.07%15,059
Apr 10, 202626.4026.4126.2526.2826.28-0.53%1,175
Apr 9, 202626.5926.5926.4226.4226.42-0.41%4,176
Apr 8, 202626.4226.6526.4126.5326.530.61%16,811
Apr 7, 202626.5026.5426.3726.3726.370.80%2,692
Apr 2, 202626.3526.3526.1626.1626.16-0.11%15,608
Apr 1, 202626.3926.3926.1626.1926.190.73%7,217
Mar 31, 202625.8526.0025.7526.0026.001.92%2,182
Mar 30, 202625.9525.9525.2925.5125.51-1.58%10,756
Mar 27, 202625.8425.9525.7925.9225.920.58%1,727
Mar 26, 202625.8025.8725.7425.7725.77-0.12%4,481
Mar 25, 202625.8026.0125.7225.8025.800.39%2,537
Mar 24, 202625.6025.9525.6025.7025.701.14%3,965
Mar 23, 202625.7625.7625.4025.4125.41-1.36%6,768
Mar 20, 202626.0026.0025.7625.7625.76-0.92%3,619
Mar 19, 202626.2626.3025.9526.0026.00-1.40%845
Mar 18, 202626.3326.3726.2426.3726.370.53%1,187
Mar 17, 202626.0026.3226.0026.2326.23-0.46%1,787
Mar 16, 202626.4326.4426.2926.3526.350.76%651
Mar 13, 202626.1526.2426.1426.1526.150.85%47,894
Mar 12, 202626.5026.5125.9325.9325.93-2.45%4,747
Mar 11, 202627.0027.0026.5826.5826.58-1.34%3,057
Mar 10, 202626.0027.0926.0026.9426.941.70%6,449
Mar 9, 202627.0027.0026.4926.4926.49-3.46%1,373
Mar 6, 202627.5027.5027.4127.4427.44-0.36%10,475
Mar 5, 202627.7027.7527.5027.5427.54-0.29%8,795
Mar 4, 202627.8427.8427.5727.6227.62-0.72%6,562
Mar 3, 202628.2028.2027.8227.8227.82-1.38%1,373
Mar 2, 202628.4328.4328.2028.2128.21-0.74%1,653
Feb 27, 202628.4028.4228.4028.4228.420.35%88
Feb 26, 202628.6128.6128.2828.3228.32-1.01%3,853
Feb 25, 202628.6228.7128.6128.6128.610.42%783
Feb 24, 202628.3528.4928.3428.4928.49-0.31%4,921
Feb 23, 202628.6728.6828.4828.5828.58-0.31%2,064
Feb 20, 202628.6028.6928.5528.6728.670.28%3,228
Feb 19, 202628.3728.6628.3728.5928.590.85%583
Feb 18, 202628.7728.7728.3428.3528.350.18%1,805
Feb 17, 202628.6628.6628.2628.3028.30-0.28%4,307
Feb 16, 202629.3229.3228.3428.3828.380.50%2,523
Feb 13, 202628.2528.2528.1228.2428.24-0.60%1,366
Feb 12, 202628.7528.7528.2428.4128.41-1.18%9,312
Feb 11, 202628.5128.9028.5128.7528.750.81%331
Feb 10, 202628.8128.8128.4828.5228.52-0.14%1,552
Feb 9, 202628.6128.8128.5328.5628.560.18%25,285