Skip to main content
logo
VanEck Morningstar Wide Moat ETF (ASX:MOAT)
Australia flag Australia · Delayed Price · Currency is AUD
121.55
-0.98 (-0.80%)
Jun 3, 2026, 3:45 PM AEST

ASX:MOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026122.53122.53121.06121.55121.55-0.80%5,952
Jun 2, 2026122.20122.87122.11122.53122.530.91%10,488
Jun 1, 2026123.00123.00121.09121.42121.420.58%12,791
May 29, 2026120.71120.94120.39120.72120.720.24%15,024
May 28, 2026119.90120.57119.90120.43120.430.51%8,455
May 27, 2026120.00120.00119.33119.82119.82-0.56%10,139
May 26, 2026120.48120.67120.28120.50120.500.02%5,510
May 25, 2026120.00120.91119.99120.48120.480.74%8,696
May 22, 2026118.92119.70118.85119.60119.600.59%20,778
May 21, 2026118.00119.27118.00118.90118.900.91%7,833
May 20, 2026118.10118.12117.55117.83117.83-0.22%19,665
May 19, 2026117.40118.09116.71118.09118.091.37%6,207
May 18, 2026116.51116.67115.96116.49116.49-0.02%8,321
May 15, 2026115.00116.51115.00116.51116.511.36%10,034
May 14, 2026115.00115.36114.95114.95114.95-0.85%13,095
May 13, 2026116.08116.10115.65115.93115.93-0.16%7,487
May 12, 2026117.11117.11115.90116.11116.11-1.10%9,069
May 11, 2026117.70117.70117.12117.40117.40-0.51%15,763
May 8, 2026118.06118.36118.00118.00118.000.27%7,664
May 7, 2026117.30117.84117.30117.68117.681.54%14,873
May 6, 2026116.70116.70115.80115.90115.90-0.69%6,696
May 5, 2026116.80117.00116.33116.71116.71-0.04%11,689
May 4, 2026117.30117.30116.42116.76116.76-0.53%6,435
May 1, 2026117.50117.58117.14117.38117.380.32%6,039
Apr 30, 2026117.75117.75117.00117.00117.00-0.85%16,519
Apr 29, 2026117.76118.10117.51118.00118.00-0.21%9,866
Apr 28, 2026118.16118.34118.00118.25118.250.08%24,772
Apr 27, 2026118.42118.42118.03118.16118.16-0.22%4,639
Apr 24, 2026119.83119.83118.30118.42118.42-0.24%8,604
Apr 23, 2026119.16119.57118.50118.70118.70-0.94%8,240
Apr 22, 2026119.99119.99119.57119.83119.83-0.35%7,770
Apr 21, 2026119.70120.25119.70120.25120.250.86%6,209
Apr 20, 2026119.07119.63119.07119.22119.220.56%6,873
Apr 17, 2026118.45118.97118.42118.56118.560.34%3,592
Apr 16, 2026117.78118.68117.78118.16118.160.32%10,200
Apr 15, 2026118.00118.93117.78117.78117.780.23%8,720
Apr 14, 2026116.27117.91116.27117.51117.511.60%4,708
Apr 13, 2026116.00116.42115.40115.66115.66-1.47%7,992
Apr 10, 2026117.31117.63117.10117.38117.380.05%3,896
Apr 9, 2026117.99118.89117.16117.32117.32-0.29%7,315
Apr 8, 2026117.22117.97116.65117.66117.660.44%33,587
Apr 7, 2026117.78117.78117.13117.14117.140.58%10,508
Apr 2, 2026117.10117.21116.19116.47116.47-0.98%12,083
Apr 1, 2026117.17117.62117.00117.62117.620.32%13,819
Mar 31, 2026115.75117.36115.75117.24117.241.77%6,311
Mar 30, 2026116.00116.00114.52115.20115.20-1.66%9,870
Mar 27, 2026117.00117.97117.00117.15117.150.54%13,907
Mar 26, 2026117.25117.25116.52116.52116.52-0.44%5,719
Mar 25, 2026116.90117.29116.47117.03117.030.03%24,511
Mar 24, 2026116.50117.25116.50117.00117.000.44%9,791