Skip to main content
logo
VanEck Morningstar Wide Moat ETF (ASX:MOAT)
Australia flag Australia · Delayed Price · Currency is AUD
118.76
+1.43 (1.22%)
Aug 4, 2026, 4:20 PM AEST

ASX:MOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 2026119.01119.55118.66118.76118.761.22%13,726
Aug 3, 2026117.68117.69117.06117.33117.33-0.16%18,927
Jul 31, 2026118.59118.59117.10117.52117.52-0.91%9,639
Jul 30, 2026118.50118.69118.06118.60118.600.17%9,555
Jul 29, 2026118.02118.69117.99118.40118.401.72%14,577
Jul 28, 2026115.60116.40115.60116.40116.401.60%17,316
Jul 27, 2026114.51114.62114.22114.57114.570.87%15,963
Jul 24, 2026113.50114.00113.50113.58113.58-0.15%13,413
Jul 23, 2026114.23114.23113.51113.75113.75-0.43%30,596
Jul 22, 2026114.40114.55113.91114.24114.24-1.01%23,906
Jul 21, 2026115.32115.60115.21115.40115.40-0.13%9,219
Jul 20, 2026115.85115.90115.43115.55115.55-0.90%11,790
Jul 17, 2026116.01116.97116.01116.60116.600.91%10,894
Jul 16, 2026115.04115.87115.04115.55115.550.22%13,026
Jul 15, 2026116.20116.20115.30115.30115.30-1.03%12,980
Jul 14, 2026116.34116.95116.32116.50116.500.12%26,481
Jul 13, 2026116.08116.82116.08116.36116.360.80%13,742
Jul 10, 2026115.30116.00115.30115.44115.440.13%14,949
Jul 9, 2026115.09115.32114.85115.29115.29-0.61%26,996
Jul 8, 2026116.50116.60116.00116.00116.00-0.43%8,936
Jul 7, 2026116.00116.79116.00116.50116.500.28%18,521
Jul 6, 2026116.62116.97116.18116.18116.18-0.06%37,911
Jul 3, 2026116.62117.18116.19116.25116.25-0.32%48,509
Jul 2, 2026117.00117.00115.01116.62116.621.58%19,100
Jul 1, 2026117.00117.00114.65114.81114.81-0.18%40,410
Jun 30, 2026127.00127.00126.50126.63115.020.42%24,047
Jun 29, 2026124.60126.39124.60126.10114.541.47%19,127
Jun 26, 2026124.45124.61124.20124.27112.88-0.18%16,470
Jun 25, 2026124.04124.49123.96124.49113.081.27%12,280
Jun 24, 2026122.47123.24122.31122.93111.661.54%13,535
Jun 23, 2026121.49121.51120.92121.06109.96-0.54%18,441
Jun 22, 2026122.01122.01121.58121.72110.56-0.23%12,209
Jun 19, 2026122.02122.25121.73122.00110.810.35%8,572
Jun 18, 2026123.00123.00121.43121.57110.42-1.23%13,358
Jun 17, 2026123.59123.59123.03123.08111.80-0.52%18,252
Jun 16, 2026123.00124.02123.00123.72112.380.55%15,506
Jun 15, 2026122.70123.23122.70123.04111.760.85%12,670
Jun 12, 2026121.22122.28121.22122.00110.810.36%12,908
Jun 11, 2026121.40121.84121.15121.56110.41-0.73%14,097
Jun 10, 2026121.50122.46121.50122.46111.231.08%6,462
Jun 9, 2026121.40121.61120.75121.15110.04-0.53%11,362
Jun 5, 2026121.37121.92121.37121.79110.620.89%16,405
Jun 4, 2026120.80120.99120.06120.72109.65-0.68%33,676
Jun 3, 2026122.53122.53121.06121.55110.41-0.80%5,952
Jun 2, 2026122.20122.87122.11122.53111.300.91%10,488
Jun 1, 2026123.00123.00121.09121.42110.290.58%12,791
May 29, 2026120.71120.94120.39120.72109.650.24%15,024
May 28, 2026119.90120.57119.90120.43109.390.51%8,455
May 27, 2026120.00120.00119.33119.82108.83-0.56%10,139
May 26, 2026120.48120.67120.28120.50109.450.02%5,510