Skip to main content
logo
VanEck Morningstar Wide Moat ETF (ASX:MOAT)
Australia flag Australia · Delayed Price · Currency is AUD
121.59
+1.47 (1.22%)
Oct 30, 2026, 3:58 PM AEDT

ASX:MOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026120.39122.09118.49121.59121.591.22%27,540
Oct 29, 2026119.91120.38119.59120.12120.120.27%7,885
Oct 28, 2026121.50121.50119.65119.80119.80-1.40%8,758
Oct 27, 2026121.40121.63120.92121.50121.500.09%13,627
Oct 26, 2026122.13122.13120.96121.39121.39-0.60%8,266
Oct 23, 2026121.89122.94121.89122.12122.121.68%12,709
Oct 22, 2026120.83121.08118.99120.10120.10-0.60%6,955
Oct 21, 2026121.00121.49120.68120.83120.830.27%8,497
Oct 20, 2026120.25120.94120.00120.50120.50-0.11%5,910
Oct 19, 2026121.94121.94120.52120.63120.63-1.24%3,346
Oct 16, 2026122.20122.49121.95122.15122.152.47%12,719
Oct 15, 2026118.06119.74118.05119.20119.200.18%15,596
Oct 14, 2026119.45119.59118.99118.99118.99-0.27%5,389
Oct 13, 2026118.70119.93118.70119.31119.310.56%11,504
Oct 12, 2026118.48118.81118.06118.65118.650.14%11,127
Oct 9, 2026118.60118.90118.35118.48118.481.23%13,353
Oct 8, 2026117.80117.80117.04117.04117.04-0.65%10,277
Oct 7, 2026117.81118.24117.67117.80117.800.20%12,058
Oct 6, 2026116.50117.81116.50117.56117.561.29%9,650
Oct 5, 2026116.50116.50116.06116.06116.06-0.03%6,754
Oct 2, 2026116.17116.48116.00116.09116.090.09%6,977
Oct 1, 2026116.38116.38115.89115.99115.99-0.23%7,092
Sep 30, 2026116.24116.67115.79116.26116.260.22%9,965
Sep 29, 2026116.47116.47115.65116.00116.00-0.40%9,821
Sep 28, 2026116.06116.85115.72116.47116.470.35%9,729
Sep 25, 2026116.58116.79116.04116.06116.06-0.45%5,764
Sep 24, 2026116.50117.00116.50116.58116.580.27%7,062
Sep 23, 2026116.00116.94116.00116.27116.270.29%8,697
Sep 22, 2026115.02116.10115.02115.93115.930.80%4,969
Sep 21, 2026115.71115.71114.76115.01115.01-0.43%11,545
Sep 18, 2026116.40116.40115.51115.51115.51-0.75%7,562
Sep 17, 2026116.11116.98116.11116.38116.380.23%7,563
Sep 16, 2026116.69116.91116.11116.11116.11-0.58%11,078
Sep 15, 2026116.50117.73116.50116.79116.790.71%5,219
Sep 14, 2026115.11116.32115.11115.97115.970.27%12,964
Sep 11, 2026114.78115.84114.78115.66115.660.50%12,728
Sep 10, 2026115.00115.52114.92115.09115.09-0.44%8,316
Sep 9, 2026115.43115.98115.43115.60115.60-0.99%5,827
Sep 8, 2026117.10117.32116.75116.75116.75-0.31%15,585
Sep 7, 2026118.77118.77117.11117.11117.11-1.41%9,164
Sep 4, 2026119.55119.61118.78118.78118.78-0.64%9,182
Sep 3, 2026120.00120.00119.45119.55119.55-0.38%8,998
Sep 2, 2026120.51120.51120.00120.00120.00-1.23%9,128
Sep 1, 2026121.40121.97121.40121.50121.500.08%3,764
Aug 31, 2026121.10121.96121.10121.40121.400.25%11,229
Aug 28, 2026121.50121.92121.00121.10121.100.17%7,745
Aug 27, 2026120.87121.47120.87120.90120.900.05%11,541
Aug 26, 2026121.02121.58120.58120.84120.84-0.67%6,281
Aug 25, 2026122.05122.22121.62121.66121.66-0.03%11,254
Aug 24, 2026121.10121.87120.99121.70121.701.00%10,401