Skip to main content
logo
Vaneck Morningstar Wide Moat (Aud Hedged) ETF (ASX:MHOT)
Australia flag Australia · Delayed Price · Currency is AUD
122.17
+1.60 (1.33%)
At close: Jul 27, 2026

ASX:MHOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2026122.77123.20122.77122.88122.880.58%425
Jul 27, 2026121.20122.17121.20122.17122.171.33%272
Jul 24, 2026120.35120.62120.35120.57120.570.11%504
Jul 23, 2026123.39123.39120.44120.44120.44-1.05%89
Jul 22, 2026123.40123.40121.44121.72121.72-1.35%1,407
Jul 21, 2026123.22123.39123.00123.39123.390.24%11
Jul 20, 2026123.09123.12123.00123.10123.10-0.85%632
Jul 17, 2026124.02124.56124.02124.15124.150.78%461
Jul 16, 2026123.02123.19123.00123.19123.190.28%2,409
Jul 15, 2026122.84122.84122.84122.84122.84-0.17%14
Jul 14, 2026123.50123.50122.99123.05123.050.02%587
Jul 13, 2026123.11123.11122.97123.02123.020.26%460
Jul 10, 2026121.55122.70121.55122.70122.700.95%106
Jul 9, 2026121.94121.94121.40121.55121.55-0.98%943
Jul 8, 2026123.50123.50122.75122.75122.75-0.47%677
Jul 7, 2026123.91124.57123.33123.33123.33-0.56%415
Jul 6, 2026124.32124.59124.03124.03124.030.84%2,226
Jul 3, 2026124.65124.83122.93123.00123.00-0.01%263
Jul 2, 2026121.01123.55121.00123.01123.012.16%1,147
Jul 1, 2026119.08120.79119.08120.41120.41-0.52%2,028
Jun 30, 2026141.70141.70140.61141.58121.040.30%10,063
Jun 29, 2026141.04142.08140.02141.16120.681.04%16,529
Jun 26, 2026142.81142.81138.40139.71119.440.91%5,429
Jun 25, 2026138.45140.01138.45138.45118.36-0.02%1,990
Jun 24, 2026136.70138.48136.70138.48118.391.85%118
Jun 23, 2026138.42138.42135.96135.96116.24-1.78%972
Jun 22, 2026138.85138.85138.16138.42118.340.37%326
Jun 18, 2026141.83141.83137.91137.91117.90-2.76%95
Jun 16, 2026141.83141.83141.83141.83121.250.38%173
Jun 15, 2026140.75141.94140.75141.30120.801.36%597
Jun 12, 2026139.41139.41139.41139.41119.181.39%47
Jun 11, 2026137.06137.50137.06137.50117.55-1.31%614
Jun 10, 2026139.41139.41139.32139.32119.110.34%71
Jun 9, 2026137.79138.85137.79138.85118.71-0.59%172
Jun 5, 2026140.68140.68139.61139.67119.410.21%153
Jun 4, 2026140.75140.75139.09139.38119.16-1.13%6
Jun 3, 2026145.12145.12140.95140.97120.52-0.28%185
Jun 2, 2026141.36141.36141.36141.36120.850.26%15
Jun 1, 2026140.51141.00140.51141.00120.542.17%62
May 28, 2026138.49138.49138.01138.01117.99-0.34%4,130
May 27, 2026138.03138.48138.03138.48118.39-0.97%501
May 26, 2026139.05139.84139.05139.84119.55-283
May 25, 2026138.75139.84138.75139.84119.551.22%367
May 22, 2026137.50138.16137.46138.16118.120.82%948
May 21, 2026137.04137.04137.04137.04117.161.32%13
May 20, 2026135.22135.26135.22135.26115.64-0.40%76
May 19, 2026135.80135.80135.80135.80116.101.40%341
May 18, 2026133.92133.92133.92133.92114.49-0.28%1
May 15, 2026134.90134.90134.28134.29114.81-0.55%348
May 14, 2026135.03135.03135.03135.03115.44-0.32%1