Vaneck Morningstar Wide Moat (Aud Hedged) ETF (ASX:MHOT)
Australia · Delayed Price · Currency is AUD 146.44
+1.78 (1.23%)
At close: Jan 22, 2026
ASX:MHOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 146.45 | 146.48 | 146.30 | 146.30 | 146.30 | -0.10% | 208 |
| Jan 22, 2026 | 144.66 | 146.44 | 144.66 | 146.44 | 146.44 | 1.23% | 5 |
| Jan 21, 2026 | 144.48 | 144.66 | 144.48 | 144.66 | 144.66 | -0.20% | 7 |
| Jan 20, 2026 | 144.90 | 145.04 | 144.90 | 144.95 | 144.95 | -0.22% | 188 |
| Jan 19, 2026 | 146.01 | 146.01 | 145.27 | 145.27 | 145.27 | -0.92% | 189 |
| Jan 15, 2026 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | 0.74% | 6 |
| Jan 14, 2026 | 146.73 | 146.73 | 145.55 | 145.55 | 145.55 | -0.80% | 95 |
| Jan 13, 2026 | 146.26 | 146.72 | 146.26 | 146.72 | 146.72 | 0.88% | 57 |
| Jan 9, 2026 | 144.90 | 145.47 | 144.90 | 145.44 | 145.44 | 1.39% | 263 |
| Jan 6, 2026 | 142.20 | 143.47 | 142.20 | 143.44 | 143.44 | 1.43% | 150 |
| Jan 5, 2026 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | -0.55% | 29 |
| Jan 2, 2026 | 142.65 | 142.65 | 142.19 | 142.20 | 142.20 | -0.31% | 50 |
| Dec 31, 2025 | 142.78 | 142.78 | 142.64 | 142.64 | 142.64 | - | 33 |
| Dec 30, 2025 | 142.44 | 142.64 | 142.44 | 142.64 | 142.64 | -0.20% | 16 |
| Dec 24, 2025 | 142.92 | 142.92 | 142.92 | 142.92 | 142.92 | 0.01% | 1 |
| Dec 23, 2025 | 142.90 | 142.91 | 142.90 | 142.91 | 142.91 | 1.51% | 2 |
| Dec 22, 2025 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | -0.01% | 4 |
| Dec 19, 2025 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | -0.13% | 9 |
| Dec 18, 2025 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | -0.93% | 165 |
| Dec 16, 2025 | 142.27 | 142.30 | 142.27 | 142.30 | 142.30 | -0.49% | 331 |
| Dec 15, 2025 | 143.60 | 143.60 | 143.00 | 143.00 | 143.00 | -0.42% | 122 |
| Dec 12, 2025 | 143.79 | 143.79 | 143.60 | 143.60 | 143.60 | 0.61% | 4 |
| Dec 11, 2025 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | 1.74% | 15 |
| Dec 10, 2025 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | -0.31% | 22 |
| Dec 9, 2025 | 141.37 | 141.37 | 140.72 | 140.72 | 140.72 | -0.45% | 27 |
| Dec 4, 2025 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | 1.28% | 13 |
| Dec 3, 2025 | 139.52 | 139.71 | 139.50 | 139.58 | 139.58 | 0.74% | 1,371 |
| Dec 2, 2025 | 138.51 | 138.56 | 138.51 | 138.56 | 138.56 | -0.05% | 256 |
| Dec 1, 2025 | 138.89 | 138.90 | 138.63 | 138.63 | 138.63 | -0.86% | 28 |
| Nov 28, 2025 | 138.83 | 139.83 | 138.77 | 139.83 | 139.83 | 0.75% | 1,205 |
| Nov 27, 2025 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | 0.30% | 3 |
| Nov 26, 2025 | 136.49 | 138.38 | 136.49 | 138.38 | 138.38 | 1.94% | 614 |
| Nov 25, 2025 | 135.78 | 135.88 | 135.75 | 135.75 | 135.75 | 2.64% | 661 |
| Nov 21, 2025 | 132.32 | 132.46 | 131.85 | 132.26 | 132.26 | -1.45% | 455 |
| Nov 20, 2025 | 133.97 | 134.28 | 133.53 | 134.20 | 134.20 | 0.64% | 613 |
| Nov 19, 2025 | 133.20 | 133.71 | 133.00 | 133.35 | 133.35 | -1.65% | 967 |
| Nov 17, 2025 | 135.60 | 135.60 | 135.59 | 135.59 | 135.59 | -0.19% | 2 |
| Nov 14, 2025 | 136.01 | 136.18 | 135.62 | 135.85 | 135.85 | -0.83% | 1,707 |
| Nov 13, 2025 | 137.09 | 137.09 | 136.99 | 136.99 | 136.99 | 1.15% | 427 |
| Nov 11, 2025 | 135.39 | 135.43 | 135.38 | 135.43 | 135.43 | 0.04% | 331 |
| Nov 10, 2025 | 135.35 | 135.44 | 134.72 | 135.37 | 135.37 | 0.71% | 815 |
| Nov 7, 2025 | 134.67 | 134.67 | 134.41 | 134.41 | 134.41 | -0.84% | 251 |
| Nov 6, 2025 | 135.76 | 135.76 | 135.55 | 135.55 | 135.55 | -0.05% | 220 |
| Nov 5, 2025 | 136.01 | 136.01 | 135.29 | 135.62 | 135.62 | -0.29% | 1,076 |
| Nov 4, 2025 | 136.20 | 136.21 | 136.01 | 136.01 | 136.01 | -0.88% | 796 |
| Nov 3, 2025 | 137.38 | 137.38 | 137.22 | 137.22 | 137.22 | 0.90% | 751 |
| Oct 31, 2025 | 136.00 | 136.00 | 135.80 | 136.00 | 136.00 | -0.93% | 507 |
| Oct 30, 2025 | 137.26 | 137.27 | 137.26 | 137.27 | 137.27 | -0.38% | 75 |
| Oct 29, 2025 | 137.83 | 137.83 | 137.79 | 137.79 | 137.79 | -0.58% | 15 |
| Oct 28, 2025 | 138.87 | 138.87 | 138.60 | 138.60 | 138.60 | -0.66% | 277 |