Skip to main content
logo
VanEck Morningstar Wide Moat ETF (ASX:MOAT)
Australia flag Australia · Delayed Price · Currency is AUD
114.95
-0.98 (-0.85%)
May 14, 2026, 3:54 PM AEST

ASX:MOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 2026115.00115.36115.00115.11--0.71%4,682
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
Mar 23, 2026116.50116.62116.01116.49116.490.12%12,675
Mar 20, 2026116.60116.60116.13116.35116.35-0.73%7,337
Mar 19, 2026117.97117.98116.80117.20117.20-0.82%6,989
Mar 18, 2026117.81118.50117.81118.17118.170.40%6,615
Mar 17, 2026120.00120.00117.47117.70117.70-0.68%10,903
Mar 16, 2026118.31118.99118.00118.51118.510.97%10,009
Mar 13, 2026117.50117.50116.78117.37117.370.04%11,446
Mar 12, 2026119.22119.22117.01117.32117.32-1.82%14,319
Mar 11, 2026121.38121.38119.42119.50119.50-1.69%14,405
Mar 10, 2026121.01121.94121.01121.55121.550.85%32,523
Mar 9, 2026123.33123.33120.36120.53120.53-3.00%21,106
Mar 6, 2026124.85124.85124.10124.26124.26-0.47%7,007
Mar 5, 2026125.06125.85124.44124.85124.85-0.79%14,411
Mar 4, 2026125.19126.23125.19125.85125.850.76%6,819