Vaneck Morningstar Wide Moat (Aud Hedged) ETF (ASX:MHOT)
Australia · Delayed Price · Currency is AUD 133.31
-0.32 (-0.24%)
At close: Sep 22, 2025
ASX:MHOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 133.55 | 133.60 | 133.18 | 133.58 | 133.58 | 0.02% | 548 |
| Sep 19, 2025 | 133.50 | 133.55 | 133.50 | 133.55 | 133.55 | 0.53% | 171 |
| Sep 18, 2025 | 131.99 | 132.85 | 131.99 | 132.85 | 132.85 | 0.90% | 420 |
| Sep 17, 2025 | 131.82 | 131.83 | 131.65 | 131.67 | 131.67 | 0.10% | 302 |
| Sep 15, 2025 | 131.21 | 131.54 | 131.14 | 131.54 | 131.54 | -1.10% | 504 |
| Sep 12, 2025 | 132.91 | 133.02 | 132.91 | 133.00 | 133.00 | 0.73% | 852 |
| Sep 11, 2025 | 131.75 | 132.04 | 131.71 | 132.04 | 132.04 | -0.41% | 604 |
| Sep 10, 2025 | 132.79 | 132.79 | 132.45 | 132.59 | 132.59 | -0.37% | 7,703 |
| Sep 8, 2025 | 133.35 | 133.35 | 133.00 | 133.08 | 133.08 | 0.62% | 3,908 |
| Sep 5, 2025 | 132.04 | 132.30 | 132.03 | 132.26 | 132.26 | 0.47% | 576 |
| Sep 4, 2025 | 131.67 | 131.84 | 131.64 | 131.64 | 131.64 | 0.32% | 702 |
| Sep 3, 2025 | 131.66 | 131.66 | 131.22 | 131.22 | 131.22 | -1.11% | 41 |
| Sep 2, 2025 | 132.77 | 132.93 | 132.69 | 132.69 | 132.69 | -0.38% | 20 |
| Sep 1, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 0.08% | 7 |
| Aug 29, 2025 | 133.85 | 133.85 | 133.09 | 133.09 | 133.09 | -0.37% | 82 |
| Aug 28, 2025 | 132.89 | 133.93 | 132.89 | 133.59 | 133.59 | 0.47% | 341 |
| Aug 27, 2025 | 133.20 | 133.20 | 132.97 | 132.97 | 132.97 | 0.06% | 52 |
| Aug 26, 2025 | 133.45 | 133.45 | 132.83 | 132.89 | 132.89 | -1.01% | 1,356 |
| Aug 25, 2025 | 134.12 | 134.26 | 133.92 | 134.24 | 134.24 | 2.43% | 853 |
| Aug 22, 2025 | 131.75 | 131.75 | 130.80 | 131.06 | 131.06 | -0.33% | 2,388 |
| Aug 21, 2025 | 131.87 | 131.87 | 130.92 | 131.49 | 131.49 | -0.29% | 962 |
| Aug 20, 2025 | 132.17 | 132.17 | 131.61 | 131.87 | 131.87 | -0.03% | 726 |
| Aug 19, 2025 | 132.42 | 132.42 | 131.76 | 131.91 | 131.91 | -0.32% | 349 |
| Aug 18, 2025 | 132.81 | 132.81 | 131.97 | 132.34 | 132.34 | -0.16% | 1,744 |
| Aug 15, 2025 | 132.15 | 132.55 | 131.88 | 132.55 | 132.55 | -0.70% | 1,355 |
| Aug 14, 2025 | 133.23 | 133.49 | 133.23 | 133.49 | 133.49 | 1.65% | 21 |
| Aug 13, 2025 | 130.30 | 131.68 | 130.30 | 131.32 | 131.32 | 0.76% | 349 |
| Aug 11, 2025 | 130.13 | 130.39 | 130.13 | 130.33 | 130.33 | 0.05% | 244 |
| Aug 8, 2025 | 130.24 | 130.31 | 130.11 | 130.27 | 130.27 | 0.22% | 1,060 |
| Aug 7, 2025 | 130.00 | 130.00 | 129.87 | 129.99 | 129.99 | -1.30% | 901 |
| Aug 6, 2025 | 130.72 | 131.70 | 130.71 | 131.70 | 131.70 | 0.34% | 1,403 |
| Aug 5, 2025 | 131.47 | 131.57 | 131.20 | 131.26 | 131.26 | 0.93% | 1,261 |
| Aug 4, 2025 | 130.00 | 130.06 | 130.00 | 130.05 | 130.05 | -0.73% | 105 |
| Aug 1, 2025 | 130.99 | 131.16 | 130.60 | 131.00 | 131.00 | -1.36% | 402 |
| Jul 31, 2025 | 133.82 | 133.82 | 132.60 | 132.80 | 132.80 | -0.76% | 1,712 |
| Jul 30, 2025 | 134.39 | 134.39 | 133.81 | 133.82 | 133.82 | -0.23% | 819 |
| Jul 29, 2025 | 135.00 | 135.00 | 134.13 | 134.13 | 134.13 | -0.60% | 3,878 |
| Jul 28, 2025 | 134.46 | 134.94 | 134.36 | 134.94 | 134.94 | 0.69% | 660 |
| Jul 25, 2025 | 134.02 | 134.02 | 133.66 | 134.01 | 134.01 | 1.15% | 433 |
| Jul 24, 2025 | 132.57 | 132.84 | 132.49 | 132.49 | 132.49 | 0.70% | 604 |
| Jul 23, 2025 | 128.00 | 131.81 | 128.00 | 131.57 | 131.57 | 2.01% | 1,136 |
| Jul 22, 2025 | 129.13 | 129.13 | 128.97 | 128.98 | 128.98 | -0.86% | 1,364 |
| Jul 21, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -0.15% | 2 |
| Jul 18, 2025 | 130.09 | 130.66 | 130.09 | 130.30 | 130.30 | 1.24% | 265 |
| Jul 17, 2025 | 128.47 | 128.70 | 128.46 | 128.70 | 128.70 | 0.42% | 156 |
| Jul 16, 2025 | 130.08 | 130.08 | 127.87 | 128.16 | 128.16 | -1.48% | 182 |
| Jul 15, 2025 | 130.11 | 130.13 | 129.82 | 130.09 | 130.09 | 0.14% | 1,654 |
| Jul 14, 2025 | 129.90 | 129.96 | 129.65 | 129.91 | 129.91 | -1.08% | 468 |
| Jul 11, 2025 | 131.60 | 131.60 | 131.10 | 131.33 | 131.33 | 0.79% | 652 |
| Jul 10, 2025 | 130.34 | 130.54 | 130.25 | 130.30 | 130.30 | 0.15% | 181 |