Skip to main content
logo
VanEck Morningstar Wide Moat ETF (ASX:MOAT)
Australia flag Australia · Delayed Price · Currency is AUD
125.12
-0.82 (-0.65%)
Aug 29, 2025, 12:38 PM AEST

ASX:MOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025125.91126.18125.66125.94125.940.22%8,473
Aug 27, 2025125.89125.98125.56125.66125.66-0.19%20,357
Aug 26, 2025126.31126.38125.25125.90125.90-0.43%9,829
Aug 25, 2025125.82127.00125.82126.44126.440.99%11,441
Aug 22, 2025125.50125.58125.15125.20125.20-0.37%11,244
Aug 21, 2025125.64125.98125.42125.67125.670.14%10,849
Aug 20, 2025125.34125.98125.34125.49125.490.71%9,836
Aug 19, 2025124.00124.96124.00124.61124.610.41%11,343
Aug 18, 2025124.86124.86124.10124.10124.10-0.73%10,311
Aug 15, 2025125.00125.22124.68125.01125.010.12%17,601
Aug 14, 2025124.91125.09124.62124.86124.860.99%8,974
Aug 13, 2025123.60123.78123.00123.64123.641.34%10,455
Aug 12, 2025122.00122.16121.57122.01122.01-0.34%16,304
Aug 11, 2025121.90123.48121.90122.43122.430.17%13,175
Aug 8, 2025122.49122.61121.95122.22122.220.05%13,259
Aug 7, 2025123.08123.50122.16122.16122.16-1.74%14,359
Aug 6, 2025124.79124.79124.00124.32124.32-0.41%8,332
Aug 5, 2025124.31124.97124.31124.83124.831.29%10,154
Aug 4, 2025124.01124.01122.92123.24123.24-1.28%14,825
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