Skip to main content
logo
VanEck Morningstar Wide Moat ETF (ASX:MOAT)
Australia flag Australia · Delayed Price · Currency is AUD
124.84
-0.61 (-0.49%)
Aug 1, 2025, 4:10 PM AEST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025125.22125.45124.83124.84124.84-0.49%20,397
Jul 31, 2025126.32126.32125.45125.45125.45-0.69%25,002
Jul 30, 2025126.33126.50126.03126.32126.320.05%8,201
Jul 29, 2025126.50126.52126.17126.26126.260.14%11,030
Jul 28, 2025125.21126.31125.21126.08126.081.00%22,009
Jul 25, 2025124.20125.32124.20124.83124.831.36%16,146
Jul 24, 2025123.48123.75123.15123.15123.15-0.07%8,709
Jul 23, 2025122.31123.56122.31123.24123.241.25%19,178
Jul 22, 2025122.15122.22121.71121.72121.72-0.52%18,844
Jul 21, 2025123.00123.06122.36122.36122.36-0.74%14,035
Jul 18, 2025123.30123.57122.93123.27123.271.24%13,312
Jul 17, 2025121.32122.11121.18121.76121.761.03%6,308
Jul 16, 2025121.29121.30120.51120.52120.52-1.30%9,162
Jul 15, 2025121.66122.22121.61122.11122.110.81%19,772
Jul 14, 2025121.78121.83121.11121.13121.13-1.13%13,183
Jul 11, 2025122.36123.14122.19122.51122.510.13%8,379
Jul 10, 2025122.44122.73122.28122.35122.35-0.01%10,232
Jul 9, 2025122.49122.90122.23122.36122.360.25%10,863
Jul 8, 2025122.56122.64121.90122.06122.06-0.76%10,858
Jul 7, 2025122.00123.23122.00123.00123.001.00%10,519
Jul 4, 2025122.15122.15121.64121.78121.78-0.18%11,738
Jul 3, 2025121.61122.42121.60122.00122.000.91%10,454
Jul 2, 2025120.66121.70120.66120.90120.901.88%15,273
Jul 1, 2025121.51121.51116.54118.67118.67-6.56%70,914
Jun 30, 2025126.54127.17126.54127.00119.440.91%31,086
Jun 27, 2025125.39126.20125.33125.85118.360.52%12,785
Jun 26, 2025125.36125.75125.04125.20117.75-0.52%20,443
Jun 25, 2025125.00125.86125.00125.86118.370.69%20,764
Jun 24, 2025125.00125.40124.84125.00117.560.39%13,421
Jun 23, 2025123.00124.75123.00124.51117.101.14%17,911
Jun 20, 2025123.37123.59123.00123.11115.78-0.24%14,628
Jun 19, 2025123.47123.66122.94123.40116.05-0.08%10,978
Jun 18, 2025123.80124.08123.50123.50116.15-0.32%12,581
Jun 17, 2025123.91124.52123.82123.90116.52-21,775
Jun 16, 2025124.00124.40123.86123.90116.520.03%11,372
Jun 13, 2025124.62124.65123.44123.86116.49-1.01%22,433
Jun 12, 2025125.81125.91125.12125.12117.67-0.50%8,487
Jun 11, 2025125.54126.11125.54125.75118.260.66%12,622
Jun 10, 2025124.19125.34124.19124.93117.491.44%10,730
Jun 6, 2025122.91123.29122.77123.16115.83-0.32%20,628
Jun 5, 2025123.50123.81123.28123.56116.20-0.06%8,065
Jun 4, 2025123.29124.10123.20123.64116.281.46%17,396
Jun 3, 2025121.00122.09121.00121.86114.610.28%16,330
Jun 2, 2025123.12123.12121.52121.52114.29-1.34%12,241
May 30, 2025123.50123.69122.85123.17115.84-1.40%15,442
May 29, 2025124.70125.35124.16124.92117.481.24%14,721
May 28, 2025123.18123.73123.13123.39116.041.81%28,001
May 27, 2025120.86121.69120.86121.20113.990.58%44,144
May 26, 2025120.70120.85120.06120.50113.33-1.30%14,847
May 23, 2025122.50122.92122.08122.09114.820.01%7,803