ASX:MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	127.98	128.59	127.91	127.99	127.99	0.65%	12,459
Oct 17, 2025	127.90	127.92	127.14	127.16	127.16	-0.45%	8,945
Oct 16, 2025	127.19	128.00	127.19	127.74	127.74	0.57%	6,764
Oct 15, 2025	127.21	127.64	127.01	127.01	127.01	0.40%	12,973
Oct 14, 2025	126.30	126.74	125.92	126.50	126.50	0.25%	14,232
Oct 13, 2025	126.00	126.19	125.56	126.19	126.19	-0.21%	12,723
Oct 10, 2025	126.43	127.30	126.43	126.46	126.46	0.07%	7,388
Oct 9, 2025	126.49	127.31	126.37	126.37	126.37	-0.09%	16,308
Oct 8, 2025	126.75	126.83	125.90	126.48	126.48	0.05%	10,833
Oct 7, 2025	126.15	126.67	126.03	126.42	126.42	-0.44%	10,076
Oct 6, 2025	127.10	127.49	126.98	126.98	126.98	0.31%	12,750
Oct 3, 2025	126.06	127.09	126.05	126.59	126.59	0.65%	27,043
Oct 2, 2025	125.37	126.06	125.37	125.77	125.77	1.57%	25,049
Oct 1, 2025	123.50	124.46	123.50	123.82	123.82	0.26%	8,114
Sep 30, 2025	124.44	124.44	123.41	123.50	123.50	-0.78%	10,440
Sep 29, 2025	124.28	124.77	124.28	124.47	124.47	1.09%	12,148
Sep 26, 2025	123.40	123.52	122.98	123.13	123.13	-0.70%	13,661
Sep 25, 2025	124.02	124.64	124.00	124.00	124.00	-0.08%	26,261
Sep 24, 2025	125.19	125.19	124.00	124.10	124.10	-0.87%	11,042
Sep 23, 2025	124.96	125.58	124.50	125.19	125.19	0.57%	38,154
Sep 22, 2025	124.45	124.96	124.45	124.48	124.48	-0.07%	11,688