VanEck Morningstar Wide Moat ETF (ASX:MOAT)
Australia · Delayed Price · Currency is AUD 116.50
-1.12 (-0.95%)
Apr 2, 2026, 1:18 PM AEST
ASX:MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 117.17 | 117.21 | 116.62 | 116.80 | - | -0.70% | 14,550 |
| Apr 1, 2026 | 117.17 | 117.62 | 117.00 | 117.62 | 117.62 | 0.32% | 13,819 |
| Mar 31, 2026 | 115.75 | 117.36 | 115.75 | 117.24 | 117.24 | 1.77% | 6,311 |
| Mar 30, 2026 | 116.00 | 116.00 | 114.52 | 115.20 | 115.20 | -1.66% | 9,870 |
| Mar 27, 2026 | 117.00 | 117.97 | 117.00 | 117.15 | 117.15 | 0.54% | 13,907 |
| Mar 26, 2026 | 117.25 | 117.25 | 116.52 | 116.52 | 116.52 | -0.44% | 5,719 |
| Mar 25, 2026 | 116.90 | 117.29 | 116.47 | 117.03 | 117.03 | 0.03% | 24,511 |
| Mar 24, 2026 | 116.50 | 117.25 | 116.50 | 117.00 | 117.00 | 0.44% | 9,791 |
| Mar 23, 2026 | 116.50 | 116.62 | 116.01 | 116.49 | 116.49 | 0.12% | 12,675 |
| Mar 20, 2026 | 116.60 | 116.60 | 116.13 | 116.35 | 116.35 | -0.73% | 7,337 |
| Mar 19, 2026 | 117.97 | 117.98 | 116.80 | 117.20 | 117.20 | -0.82% | 6,989 |
| Mar 18, 2026 | 117.81 | 118.50 | 117.81 | 118.17 | 118.17 | 0.40% | 6,615 |
| Mar 17, 2026 | 120.00 | 120.00 | 117.47 | 117.70 | 117.70 | -0.68% | 10,903 |
| Mar 16, 2026 | 118.31 | 118.99 | 118.00 | 118.51 | 118.51 | 0.97% | 10,009 |
| Mar 13, 2026 | 117.50 | 117.50 | 116.78 | 117.37 | 117.37 | 0.04% | 11,446 |
| Mar 12, 2026 | 119.22 | 119.22 | 117.01 | 117.32 | 117.32 | -1.82% | 14,319 |
| Mar 11, 2026 | 121.38 | 121.38 | 119.42 | 119.50 | 119.50 | -1.69% | 14,405 |
| Mar 10, 2026 | 121.01 | 121.94 | 121.01 | 121.55 | 121.55 | 0.85% | 32,523 |
| Mar 9, 2026 | 123.33 | 123.33 | 120.36 | 120.53 | 120.53 | -3.00% | 21,106 |
| Mar 6, 2026 | 124.85 | 124.85 | 124.10 | 124.26 | 124.26 | -0.47% | 7,007 |
| Mar 5, 2026 | 125.06 | 125.85 | 124.44 | 124.85 | 124.85 | -0.79% | 14,411 |
| Mar 4, 2026 | 125.19 | 126.23 | 125.19 | 125.85 | 125.85 | 0.76% | 6,819 |
| Mar 3, 2026 | 125.53 | 125.87 | 124.90 | 124.90 | 124.90 | -0.50% | 5,954 |
| Mar 2, 2026 | 125.80 | 126.27 | 125.41 | 125.53 | 125.53 | -0.01% | 9,596 |
| Feb 27, 2026 | 125.13 | 126.12 | 125.13 | 125.54 | 125.54 | 0.36% | 6,009 |
| Feb 26, 2026 | 125.20 | 125.98 | 124.89 | 125.09 | 125.09 | -0.10% | 25,413 |
| Feb 25, 2026 | 125.60 | 126.33 | 125.21 | 125.21 | 125.21 | -0.14% | 10,533 |
| Feb 24, 2026 | 125.56 | 125.56 | 125.20 | 125.38 | 125.38 | -0.06% | 8,837 |
| Feb 23, 2026 | 126.60 | 126.72 | 125.27 | 125.46 | 125.46 | -0.99% | 12,277 |
| Feb 20, 2026 | 126.40 | 127.09 | 126.12 | 126.72 | 126.72 | 0.56% | 6,822 |
| Feb 19, 2026 | 126.27 | 126.72 | 126.01 | 126.01 | 126.01 | 0.72% | 5,767 |
| Feb 18, 2026 | 125.55 | 125.55 | 124.76 | 125.11 | 125.11 | 0.09% | 5,185 |
| Feb 17, 2026 | 125.11 | 125.59 | 125.00 | 125.00 | 125.00 | -0.04% | 6,054 |
| Feb 16, 2026 | 125.15 | 125.60 | 125.03 | 125.05 | 125.05 | 0.64% | 4,728 |
| Feb 13, 2026 | 124.20 | 124.48 | 124.02 | 124.25 | 124.25 | -0.47% | 10,458 |
| Feb 12, 2026 | 125.50 | 125.50 | 124.42 | 124.84 | 124.84 | -0.61% | 16,840 |
| Feb 11, 2026 | 125.45 | 126.27 | 125.27 | 125.60 | 125.60 | 0.12% | 3,758 |
| Feb 10, 2026 | 125.38 | 125.60 | 125.16 | 125.45 | 125.45 | -0.65% | 13,856 |
| Feb 9, 2026 | 126.00 | 126.79 | 125.85 | 126.27 | 126.27 | 0.49% | 10,996 |
| Feb 6, 2026 | 126.91 | 126.91 | 125.51 | 125.65 | 125.65 | -1.01% | 6,276 |
| Feb 5, 2026 | 126.11 | 127.15 | 125.63 | 126.93 | 126.93 | 2.61% | 9,140 |
| Feb 4, 2026 | 124.40 | 124.49 | 123.32 | 123.70 | 123.70 | -1.68% | 21,260 |
| Feb 3, 2026 | 126.03 | 127.20 | 125.56 | 125.81 | 125.81 | -0.26% | 10,435 |
| Feb 2, 2026 | 125.88 | 127.99 | 125.74 | 126.14 | 126.14 | 0.67% | 21,638 |
| Jan 30, 2026 | 125.00 | 125.70 | 124.59 | 125.30 | 125.30 | -0.13% | 25,185 |
| Jan 29, 2026 | 126.65 | 126.71 | 125.45 | 125.46 | 125.46 | -2.16% | 13,931 |
| Jan 28, 2026 | 128.50 | 129.11 | 128.11 | 128.23 | 128.23 | -1.81% | 16,907 |
| Jan 27, 2026 | 131.00 | 131.00 | 130.04 | 130.59 | 130.59 | -0.97% | 11,649 |
| Jan 23, 2026 | 132.00 | 132.29 | 131.87 | 131.87 | 131.87 | -0.14% | 9,473 |
| Jan 22, 2026 | 132.35 | 133.53 | 132.04 | 132.05 | 132.05 | 0.11% | 8,291 |