ASX:MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	133.47	133.47	131.99	131.99	131.99	-1.13%	15,849
Jan 19, 2026	134.80	135.00	133.50	133.50	133.50	-1.47%	13,565
Jan 16, 2026	135.00	135.49	134.90	135.49	135.49	0.30%	6,992
Jan 15, 2026	134.12	135.27	134.12	135.08	135.08	0.78%	10,529
Jan 14, 2026	134.35	134.50	133.89	134.04	134.04	-0.23%	8,290
Jan 13, 2026	134.50	134.60	134.17	134.35	134.35	0.26%	11,070
Jan 12, 2026	134.02	134.99	134.00	134.00	134.00	0.62%	12,200
Jan 9, 2026	133.01	133.65	133.01	133.17	133.17	1.19%	9,762
Jan 8, 2026	132.00	132.00	131.59	131.60	131.60	-0.22%	5,111
Jan 7, 2026	131.58	132.52	131.58	131.89	131.89	0.70%	18,127
Jan 6, 2026	130.11	131.97	130.11	130.97	130.97	0.68%	7,461
Jan 5, 2026	130.27	131.19	129.80	130.08	130.08	-0.15%	10,735
Jan 2, 2026	131.00	131.95	130.23	130.27	130.27	-0.45%	5,956
Dec 31, 2025	132.00	132.00	130.73	130.86	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