VanEck Morningstar Wide Moat ETF (ASX:MOAT)
Australia · Delayed Price · Currency is AUD 124.57
+1.31 (1.06%)
Sep 19, 2025, 2:35 PM AEST
ASX:MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 122.00 | 123.40 | 122.00 | 123.26 | 123.26 | 1.45% | 12,598 |
| Sep 17, 2025 | 121.55 | 122.00 | 121.41 | 121.50 | 121.50 | -0.04% | 9,254 |
| Sep 16, 2025 | 121.48 | 121.76 | 121.30 | 121.55 | 121.55 | -0.02% | 8,052 |
| Sep 15, 2025 | 122.50 | 123.00 | 121.23 | 121.57 | 121.57 | -1.07% | 19,448 |
| Sep 12, 2025 | 122.65 | 123.16 | 122.65 | 122.89 | 122.89 | 0.24% | 9,911 |
| Sep 11, 2025 | 123.00 | 123.34 | 122.45 | 122.60 | 122.60 | -0.75% | 22,159 |
| Sep 10, 2025 | 124.03 | 124.03 | 123.53 | 123.53 | 123.53 | -0.38% | 11,617 |
| Sep 9, 2025 | 124.22 | 124.45 | 124.00 | 124.00 | 124.00 | -0.36% | 11,629 |
| Sep 8, 2025 | 124.30 | 125.57 | 124.30 | 124.45 | 124.45 | 0.19% | 24,701 |
| Sep 5, 2025 | 123.92 | 124.87 | 123.92 | 124.21 | 124.21 | 0.24% | 52,989 |
| Sep 4, 2025 | 123.54 | 124.13 | 123.37 | 123.91 | 123.91 | 0.22% | 9,034 |
| Sep 3, 2025 | 125.36 | 125.36 | 123.59 | 123.64 | 123.64 | -1.56% | 12,621 |
| Sep 2, 2025 | 124.70 | 125.60 | 124.55 | 125.60 | 125.60 | 0.75% | 13,759 |
| Sep 1, 2025 | 125.17 | 125.60 | 124.54 | 124.66 | 124.66 | -0.41% | 14,882 |
| Aug 29, 2025 | 125.64 | 125.64 | 125.09 | 125.17 | 125.17 | -0.61% | 18,596 |
| Aug 28, 2025 | 125.91 | 126.18 | 125.66 | 125.94 | 125.94 | 0.22% | 8,473 |
| Aug 27, 2025 | 125.89 | 125.98 | 125.56 | 125.66 | 125.66 | -0.19% | 20,357 |
| Aug 26, 2025 | 126.31 | 126.38 | 125.25 | 125.90 | 125.90 | -0.43% | 9,829 |
| Aug 25, 2025 | 125.82 | 127.00 | 125.82 | 126.44 | 126.44 | 0.99% | 11,441 |
| Aug 22, 2025 | 125.50 | 125.58 | 125.15 | 125.20 | 125.20 | -0.37% | 11,244 |
| Aug 21, 2025 | 125.64 | 125.98 | 125.42 | 125.67 | 125.67 | 0.14% | 10,849 |
| Aug 20, 2025 | 125.34 | 125.98 | 125.34 | 125.49 | 125.49 | 0.71% | 9,836 |
| Aug 19, 2025 | 124.00 | 124.96 | 124.00 | 124.61 | 124.61 | 0.41% | 11,343 |
| Aug 18, 2025 | 124.86 | 124.86 | 124.10 | 124.10 | 124.10 | -0.73% | 10,311 |
| Aug 15, 2025 | 125.00 | 125.22 | 124.68 | 125.01 | 125.01 | 0.12% | 17,601 |
| Aug 14, 2025 | 124.91 | 125.09 | 124.62 | 124.86 | 124.86 | 0.99% | 8,974 |
| Aug 13, 2025 | 123.60 | 123.78 | 123.00 | 123.64 | 123.64 | 1.34% | 10,455 |
| Aug 12, 2025 | 122.00 | 122.16 | 121.57 | 122.01 | 122.01 | -0.34% | 16,304 |
| Aug 11, 2025 | 121.90 | 123.48 | 121.90 | 122.43 | 122.43 | 0.17% | 13,175 |
| Aug 8, 2025 | 122.49 | 122.61 | 121.95 | 122.22 | 122.22 | 0.05% | 13,259 |
| Aug 7, 2025 | 123.08 | 123.50 | 122.16 | 122.16 | 122.16 | -1.74% | 14,359 |
| Aug 6, 2025 | 124.79 | 124.79 | 124.00 | 124.32 | 124.32 | -0.41% | 8,332 |
| Aug 5, 2025 | 124.31 | 124.97 | 124.31 | 124.83 | 124.83 | 1.29% | 10,154 |
| Aug 4, 2025 | 124.01 | 124.01 | 122.92 | 123.24 | 123.24 | -1.28% | 14,825 |
| Aug 1, 2025 | 125.22 | 125.45 | 124.83 | 124.84 | 124.84 | -0.49% | 20,397 |
| Jul 31, 2025 | 126.32 | 126.32 | 125.45 | 125.45 | 125.45 | -0.69% | 25,002 |
| Jul 30, 2025 | 126.33 | 126.50 | 126.03 | 126.32 | 126.32 | 0.05% | 8,201 |
| Jul 29, 2025 | 126.50 | 126.52 | 126.17 | 126.26 | 126.26 | 0.14% | 11,030 |
| Jul 28, 2025 | 125.21 | 126.31 | 125.21 | 126.08 | 126.08 | 1.00% | 22,009 |
| Jul 25, 2025 | 124.20 | 125.32 | 124.20 | 124.83 | 124.83 | 1.36% | 16,146 |
| Jul 24, 2025 | 123.48 | 123.75 | 123.15 | 123.15 | 123.15 | -0.07% | 8,709 |
| Jul 23, 2025 | 122.31 | 123.56 | 122.31 | 123.24 | 123.24 | 1.25% | 19,178 |
| Jul 22, 2025 | 122.15 | 122.22 | 121.71 | 121.72 | 121.72 | -0.52% | 18,844 |
| Jul 21, 2025 | 123.00 | 123.06 | 122.36 | 122.36 | 122.36 | -0.74% | 14,035 |
| Jul 18, 2025 | 123.30 | 123.57 | 122.93 | 123.27 | 123.27 | 1.24% | 13,312 |
| Jul 17, 2025 | 121.32 | 122.11 | 121.18 | 121.76 | 121.76 | 1.03% | 6,308 |
| Jul 16, 2025 | 121.29 | 121.30 | 120.51 | 120.52 | 120.52 | -1.30% | 9,162 |
| Jul 15, 2025 | 121.66 | 122.22 | 121.61 | 122.11 | 122.11 | 0.81% | 19,772 |
| Jul 14, 2025 | 121.78 | 121.83 | 121.11 | 121.13 | 121.13 | -1.13% | 13,183 |
| Jul 11, 2025 | 122.36 | 123.14 | 122.19 | 122.51 | 122.51 | 0.13% | 8,379 |