VanEck Morningstar Wide Moat ETF (ASX:MOAT)
Australia · Delayed Price · Currency is AUD 118.91
-0.92 (-0.77%)
Apr 23, 2026, 3:08 PM AEST
ASX:MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 119.16 | 119.57 | 118.50 | 119.04 | - | -0.66% | 7,302 |
| Apr 22, 2026 | 119.99 | 119.99 | 119.57 | 119.83 | 119.83 | -0.35% | 7,770 |
| Apr 21, 2026 | 119.70 | 120.25 | 119.70 | 120.25 | 120.25 | 0.86% | 6,209 |
| Apr 20, 2026 | 119.07 | 119.63 | 119.07 | 119.22 | 119.22 | 0.56% | 6,873 |
| Apr 17, 2026 | 118.45 | 118.97 | 118.42 | 118.56 | 118.56 | 0.34% | 3,592 |
| Apr 16, 2026 | 117.78 | 118.68 | 117.78 | 118.16 | 118.16 | 0.32% | 10,200 |
| Apr 15, 2026 | 118.00 | 118.93 | 117.78 | 117.78 | 117.78 | 0.23% | 8,720 |
| Apr 14, 2026 | 116.27 | 117.91 | 116.27 | 117.51 | 117.51 | 1.60% | 4,708 |
| Apr 13, 2026 | 116.00 | 116.42 | 115.40 | 115.66 | 115.66 | -1.47% | 7,992 |
| Apr 10, 2026 | 117.31 | 117.63 | 117.10 | 117.38 | 117.38 | 0.05% | 3,896 |
| Apr 9, 2026 | 117.99 | 118.89 | 117.16 | 117.32 | 117.32 | -0.29% | 7,315 |
| Apr 8, 2026 | 117.22 | 117.97 | 116.65 | 117.66 | 117.66 | 0.44% | 33,587 |
| Apr 7, 2026 | 117.78 | 117.78 | 117.13 | 117.14 | 117.14 | 0.58% | 10,508 |
| Apr 2, 2026 | 117.10 | 117.21 | 116.19 | 116.47 | 116.47 | -0.98% | 12,083 |
| Apr 1, 2026 | 117.17 | 117.62 | 117.00 | 117.62 | 117.62 | 0.32% | 13,819 |
| Mar 31, 2026 | 115.75 | 117.36 | 115.75 | 117.24 | 117.24 | 1.77% | 6,311 |
| Mar 30, 2026 | 116.00 | 116.00 | 114.52 | 115.20 | 115.20 | -1.66% | 9,870 |
| Mar 27, 2026 | 117.00 | 117.97 | 117.00 | 117.15 | 117.15 | 0.54% | 13,907 |
| Mar 26, 2026 | 117.25 | 117.25 | 116.52 | 116.52 | 116.52 | -0.44% | 5,719 |
| Mar 25, 2026 | 116.90 | 117.29 | 116.47 | 117.03 | 117.03 | 0.03% | 24,511 |
| Mar 24, 2026 | 116.50 | 117.25 | 116.50 | 117.00 | 117.00 | 0.44% | 9,791 |
| Mar 23, 2026 | 116.50 | 116.62 | 116.01 | 116.49 | 116.49 | 0.12% | 12,675 |
| Mar 20, 2026 | 116.60 | 116.60 | 116.13 | 116.35 | 116.35 | -0.73% | 7,337 |
| Mar 19, 2026 | 117.97 | 117.98 | 116.80 | 117.20 | 117.20 | -0.82% | 6,989 |
| Mar 18, 2026 | 117.81 | 118.50 | 117.81 | 118.17 | 118.17 | 0.40% | 6,615 |
| Mar 17, 2026 | 120.00 | 120.00 | 117.47 | 117.70 | 117.70 | -0.68% | 10,903 |
| Mar 16, 2026 | 118.31 | 118.99 | 118.00 | 118.51 | 118.51 | 0.97% | 10,009 |
| Mar 13, 2026 | 117.50 | 117.50 | 116.78 | 117.37 | 117.37 | 0.04% | 11,446 |
| Mar 12, 2026 | 119.22 | 119.22 | 117.01 | 117.32 | 117.32 | -1.82% | 14,319 |
| Mar 11, 2026 | 121.38 | 121.38 | 119.42 | 119.50 | 119.50 | -1.69% | 14,405 |
| Mar 10, 2026 | 121.01 | 121.94 | 121.01 | 121.55 | 121.55 | 0.85% | 32,523 |
| Mar 9, 2026 | 123.33 | 123.33 | 120.36 | 120.53 | 120.53 | -3.00% | 21,106 |
| Mar 6, 2026 | 124.85 | 124.85 | 124.10 | 124.26 | 124.26 | -0.47% | 7,007 |
| Mar 5, 2026 | 125.06 | 125.85 | 124.44 | 124.85 | 124.85 | -0.79% | 14,411 |
| Mar 4, 2026 | 125.19 | 126.23 | 125.19 | 125.85 | 125.85 | 0.76% | 6,819 |
| Mar 3, 2026 | 125.53 | 125.87 | 124.90 | 124.90 | 124.90 | -0.50% | 5,954 |
| Mar 2, 2026 | 125.80 | 126.27 | 125.41 | 125.53 | 125.53 | -0.01% | 9,596 |
| Feb 27, 2026 | 125.13 | 126.12 | 125.13 | 125.54 | 125.54 | 0.36% | 6,009 |
| Feb 26, 2026 | 125.20 | 125.98 | 124.89 | 125.09 | 125.09 | -0.10% | 25,413 |
| Feb 25, 2026 | 125.60 | 126.33 | 125.21 | 125.21 | 125.21 | -0.14% | 10,533 |
| Feb 24, 2026 | 125.56 | 125.56 | 125.20 | 125.38 | 125.38 | -0.06% | 8,837 |
| Feb 23, 2026 | 126.60 | 126.72 | 125.27 | 125.46 | 125.46 | -0.99% | 12,277 |
| Feb 20, 2026 | 126.40 | 127.09 | 126.12 | 126.72 | 126.72 | 0.56% | 6,822 |
| Feb 19, 2026 | 126.27 | 126.72 | 126.01 | 126.01 | 126.01 | 0.72% | 5,767 |
| Feb 18, 2026 | 125.55 | 125.55 | 124.76 | 125.11 | 125.11 | 0.09% | 5,185 |
| Feb 17, 2026 | 125.11 | 125.59 | 125.00 | 125.00 | 125.00 | -0.04% | 6,054 |
| Feb 16, 2026 | 125.15 | 125.60 | 125.03 | 125.05 | 125.05 | 0.64% | 4,728 |
| Feb 13, 2026 | 124.20 | 124.48 | 124.02 | 124.25 | 124.25 | -0.47% | 10,458 |
| Feb 12, 2026 | 125.50 | 125.50 | 124.42 | 124.84 | 124.84 | -0.61% | 16,840 |
| Feb 11, 2026 | 125.45 | 126.27 | 125.27 | 125.60 | 125.60 | 0.12% | 3,758 |