Skip to main content
logo
Vaneck Morningstar Wide Moat (Aud Hedged) ETF (ASX:MHOT)
Australia flag Australia · Delayed Price · Currency is AUD
126.08
+1.15 (0.92%)
Last updated: Sep 23, 2026, 11:12 AM AEST

ASX:MHOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026125.62125.62124.57124.93124.93-0.45%493
Sep 18, 2026125.41125.50125.41125.50125.50-0.19%35
Sep 17, 2026126.27126.27125.74125.74125.74-0.69%504
Sep 16, 2026126.28126.63126.28126.62126.62-0.50%941
Sep 15, 2026127.01127.25126.97127.25127.250.80%740
Sep 14, 2026126.18126.31125.48126.24126.240.51%635
Sep 11, 2026126.37126.37125.60125.60125.60-1.15%378
Sep 10, 2026127.67127.67126.50127.06127.06-0.48%457
Sep 9, 2026127.67127.67127.67127.67127.67-0.87%1
Sep 8, 2026128.50128.79128.50128.79128.790.32%180
Sep 7, 2026130.00130.01128.38128.38128.38-1.70%1,487
Sep 4, 2026130.60130.73130.60130.60130.600.15%383
Sep 3, 2026130.65130.65130.40130.40130.40-0.12%239
Sep 2, 2026132.01132.01130.31130.56130.56-1.55%835
Sep 1, 2026132.51132.61132.48132.61132.61-0.07%387
Aug 31, 2026133.60133.60132.65132.70132.70-0.57%647
Aug 28, 2026133.22133.46133.22133.46133.460.77%57
Aug 27, 2026132.31132.44132.31132.44132.440.52%4
Aug 26, 2026132.04132.15131.76131.76131.76-0.48%1,011
Aug 25, 2026132.65132.65132.40132.40132.40-0.09%87
Aug 24, 2026130.02132.52130.02132.52132.521.32%121
Aug 21, 2026132.11132.11130.79130.79130.79-1.01%455
Aug 20, 2026130.00132.12130.00132.12132.121.72%208
Aug 19, 2026129.76129.89129.67129.89129.890.19%644
Aug 18, 2026131.50131.50129.49129.64129.64-1.50%1,350
Aug 17, 2026132.78132.78131.40131.62131.62-0.78%905
Aug 14, 2026133.13133.50132.65132.65132.651.27%452
Aug 13, 2026134.51134.51130.71130.99130.990.21%410
Aug 12, 2026130.78130.78130.72130.72130.72-0.15%109
Aug 11, 2026130.66130.91130.66130.91130.910.58%50
Aug 10, 2026129.94130.16129.77130.16130.161.15%121
Aug 7, 2026129.08129.08128.64128.68128.68-0.31%238
Aug 6, 2026129.54129.54129.08129.08129.08-0.26%51
Aug 5, 2026129.25129.42129.20129.42129.422.02%884
Aug 4, 2026126.86127.30126.86126.86126.860.99%223
Aug 3, 2026125.90125.90125.50125.62125.62-0.13%21
Jul 31, 2026125.82125.85125.56125.78125.780.58%135
Jul 30, 2026125.51125.51125.05125.05125.05-0.06%3
Jul 29, 2026122.88125.55122.88125.13125.131.83%427
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