Vaneck Morningstar Wide Moat (Aud Hedged) ETF (ASX:MHOT)
Australia · Delayed Price · Currency is AUD 141.36
+1.78 (1.28%)
At close: Dec 4, 2025
ASX:MHOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 139.14 | 139.53 | 139.14 | 139.52 | 139.52 | 0.74% | 104 |
| Oct 24, 2025 | 137.52 | 138.50 | 137.52 | 138.50 | 138.50 | 0.76% | 492 |
| Oct 23, 2025 | 137.32 | 137.46 | 137.32 | 137.46 | 137.46 | 0.20% | 191 |
| Oct 21, 2025 | 136.93 | 137.19 | 136.93 | 137.19 | 137.19 | 1.04% | 856 |
| Oct 20, 2025 | 135.48 | 135.78 | 135.48 | 135.78 | 135.78 | 1.19% | 167 |
| Oct 17, 2025 | 134.94 | 134.94 | 134.18 | 134.18 | 134.18 | -0.55% | 141 |
| Oct 16, 2025 | 134.92 | 134.92 | 134.92 | 134.92 | 134.92 | 0.80% | 1 |
| Oct 14, 2025 | 134.00 | 134.08 | 133.85 | 133.85 | 133.85 | 0.18% | 493 |
| Oct 13, 2025 | 135.43 | 135.43 | 133.61 | 133.61 | 133.61 | -1.37% | 130 |
| Oct 10, 2025 | 135.91 | 135.91 | 135.47 | 135.47 | 135.47 | -0.31% | 1,489 |
| Oct 9, 2025 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | 0.72% | 13 |
| Oct 8, 2025 | 135.09 | 135.09 | 134.92 | 134.92 | 134.92 | -0.60% | 103 |
| Oct 7, 2025 | 135.65 | 135.74 | 135.65 | 135.74 | 135.74 | -0.60% | 48 |
| Oct 6, 2025 | 136.19 | 136.56 | 136.19 | 136.56 | 136.56 | 0.56% | 510 |
| Oct 3, 2025 | 135.60 | 135.80 | 135.55 | 135.80 | 135.80 | -0.01% | 556 |
| Oct 2, 2025 | 134.12 | 135.82 | 134.12 | 135.81 | 135.81 | 2.24% | 252 |
| Sep 29, 2025 | 131.45 | 132.97 | 131.45 | 132.83 | 132.83 | 1.18% | 523 |
| Sep 26, 2025 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | -1.49% | 29 |
| Sep 25, 2025 | 133.33 | 133.33 | 133.26 | 133.26 | 133.26 | -0.05% | 2 |
| Sep 24, 2025 | 132.00 | 133.33 | 132.00 | 133.33 | 133.33 | -0.49% | 1,706 |
| Sep 23, 2025 | 134.30 | 134.31 | 133.21 | 133.99 | 133.99 | 0.31% | 11,019 |
| 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 |