ASX:MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	132.00	132.00	130.73	130.86	-	0.03%	1,386
Dec 30, 2025	130.80	131.20	130.56	130.82	130.82	-0.01%	11,090
Dec 29, 2025	131.00	131.29	130.79	130.83	130.83	0.20%	5,402
Dec 24, 2025	131.65	132.19	130.34	130.57	130.57	-0.82%	4,209
Dec 23, 2025	131.50	132.26	131.27	131.65	131.65	0.11%	9,457
Dec 22, 2025	130.99	132.17	130.96	131.50	131.50	0.42%	7,633
Dec 19, 2025	132.00	132.99	130.71	130.95	130.95	-0.18%	8,082
Dec 18, 2025	131.97	131.97	131.04	131.18	131.18	-0.12%	6,333
Dec 17, 2025	131.50	131.51	130.02	131.34	131.34	-0.12%	9,040
Dec 16, 2025	131.62	132.94	131.50	131.50	131.50	-0.02%	9,297
Dec 15, 2025	131.20	132.28	131.20	131.53	131.53	-0.38%	6,631
Dec 12, 2025	131.19	132.79	131.18	132.03	132.03	0.64%	8,178
Dec 11, 2025	130.01	131.89	130.01	131.19	131.19	1.31%	14,749
Dec 10, 2025	130.67	130.67	129.50	129.50	129.50	-0.38%	7,181
Dec 9, 2025	131.24	131.29	130.00	130.00	130.00	-1.07%	11,029
Dec 8, 2025	131.90	132.92	131.14	131.40	131.40	-0.11%	11,989
Dec 5, 2025	131.00	131.86	131.00	131.54	131.54	0.54%	8,752
Dec 4, 2025	131.30	131.72	130.84	130.84	130.84	0.64%	7,831
Dec 3, 2025	130.00	130.99	130.00	130.01	130.01	0.09%	7,941
Dec 2, 2025	130.00	130.20	129.68	129.89	129.89	-0.08%	14,714
Dec 1, 2025	130.79	130.83	130.00	130.00	130.00	-0.46%	13,934
Nov 28, 2025	130.83	130.86	130.22	130.60	130.60	0.46%	19,635
Nov 27, 2025	129.80	131.03	129.80	130.00	130.00	0.01%	20,954
Nov 26, 2025	129.50	131.88	129.50	129.99	129.99	0.89%	34,830
Nov 25, 2025	126.40	129.48	126.40	128.84	128.84	0.34%	17,395
Nov 24, 2025	127.91	129.19	127.91	128.40	128.40	1.56%	9,828
Nov 21, 2025	125.35	126.46	125.35	126.43	126.43	-0.51%	17,077
Nov 20, 2025	127.91	127.91	126.52	127.08	127.08	0.65%	9,597
Nov 19, 2025	126.40	126.84	125.94	126.26	126.26	-0.23%	11,562
Nov 18, 2025	127.01	127.30	126.44	126.55	126.55	-0.59%	18,632
Nov 17, 2025	127.64	127.89	127.20	127.30	127.30	-0.27%	7,413
Nov 14, 2025	129.11	129.11	127.61	127.64	127.64	-0.82%	14,272
Nov 13, 2025	128.91	129.24	128.56	128.70	128.70	-0.16%	11,472
Nov 12, 2025	127.90	129.26	127.89	128.91	128.91	0.96%	16,796
Nov 11, 2025	127.93	128.24	127.52	127.69	127.69	0.54%	9,039
Nov 10, 2025	128.00	128.15	127.00	127.00	127.00	-0.84%	17,343
Nov 7, 2025	128.20	128.25	127.92	128.08	128.08	-0.09%	8,457
Nov 6, 2025	128.30	128.42	128.12	128.20	128.20	-0.15%	7,975
Nov 5, 2025	128.34	128.88	128.34	128.39	128.39	0.23%	13,928
Nov 4, 2025	128.70	128.81	128.08	128.10	128.10	-0.44%	4,891
Nov 3, 2025	128.42	129.34	128.42	128.67	128.67	0.72%	10,363
Oct 31, 2025	127.80	127.86	127.59	127.75	127.75	0.02%	8,663
Oct 30, 2025	128.60	128.72	127.72	127.72	127.72	-0.65%	14,116
Oct 29, 2025	128.92	129.44	128.04	128.55	128.55	-1.00%	11,936
Oct 28, 2025	130.40	130.40	129.85	129.85	129.85	-0.73%	9,877
Oct 27, 2025	130.80	131.34	130.79	130.81	130.81	-0.06%	8,192
Oct 24, 2025	130.50	130.98	130.23	130.89	130.89	0.83%	23,852
Oct 23, 2025	129.81	130.52	129.81	129.81	129.81	-0.72%	10,757
Oct 22, 2025	130.52	130.99	130.46	130.75	130.75	0.93%	15,570
Oct 21, 2025	129.00	129.76	129.00	129.54	129.54	1.21%	7,985