VanEck Morningstar Wide Moat ETF (ASX:MOAT)
Australia · Delayed Price · Currency is AUD 121.10
+0.20 (0.17%)
Aug 28, 2026, 4:10 PM AEST
ASX:MOAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 121.50 | 121.92 | 121.00 | 121.10 | 121.10 | 0.17% | 7,745 |
| Aug 27, 2026 | 120.87 | 121.47 | 120.87 | 120.90 | 120.90 | 0.05% | 11,541 |
| Aug 26, 2026 | 121.02 | 121.58 | 120.58 | 120.84 | 120.84 | -0.67% | 6,281 |
| Aug 25, 2026 | 122.05 | 122.22 | 121.62 | 121.66 | 121.66 | -0.03% | 11,254 |
| Aug 24, 2026 | 121.10 | 121.87 | 120.99 | 121.70 | 121.70 | 1.00% | 10,401 |
| Aug 21, 2026 | 121.79 | 121.79 | 120.50 | 120.50 | 120.50 | -1.03% | 8,847 |
| Aug 20, 2026 | 122.00 | 122.05 | 121.71 | 121.75 | 121.75 | 0.96% | 16,266 |
| Aug 19, 2026 | 120.12 | 120.81 | 120.12 | 120.59 | 120.59 | 0.39% | 4,166 |
| Aug 18, 2026 | 120.03 | 120.25 | 119.73 | 120.12 | 120.12 | -1.14% | 10,451 |
| Aug 17, 2026 | 122.30 | 122.30 | 121.50 | 121.50 | 121.50 | -1.35% | 12,503 |
| Aug 14, 2026 | 122.79 | 123.51 | 122.79 | 123.16 | 123.16 | 1.32% | 19,436 |
| Aug 13, 2026 | 121.82 | 122.21 | 121.51 | 121.56 | 121.56 | -0.20% | 9,819 |
| Aug 12, 2026 | 121.15 | 122.12 | 121.15 | 121.80 | 121.80 | -0.02% | 12,179 |
| Aug 11, 2026 | 121.82 | 122.40 | 121.61 | 121.82 | 121.82 | 0.84% | 10,954 |
| Aug 10, 2026 | 120.49 | 121.18 | 120.37 | 120.80 | 120.80 | 0.75% | 16,143 |
| Aug 7, 2026 | 120.52 | 120.52 | 119.90 | 119.90 | 119.90 | -0.51% | 8,044 |
| Aug 6, 2026 | 120.33 | 120.70 | 120.15 | 120.52 | 120.52 | 0.16% | 13,256 |
| Aug 5, 2026 | 120.05 | 120.83 | 120.00 | 120.33 | 120.33 | 1.32% | 17,369 |
| Aug 4, 2026 | 119.01 | 119.55 | 118.66 | 118.76 | 118.76 | 1.22% | 13,726 |
| Aug 3, 2026 | 117.68 | 117.69 | 117.06 | 117.33 | 117.33 | -0.16% | 18,927 |
| Jul 31, 2026 | 118.59 | 118.59 | 117.10 | 117.52 | 117.52 | -0.91% | 9,639 |
| Jul 30, 2026 | 118.50 | 118.69 | 118.06 | 118.60 | 118.60 | 0.17% | 9,555 |
| Jul 29, 2026 | 118.02 | 118.69 | 117.99 | 118.40 | 118.40 | 1.72% | 14,577 |
| Jul 28, 2026 | 115.60 | 116.40 | 115.60 | 116.40 | 116.40 | 1.60% | 17,316 |
| Jul 27, 2026 | 114.51 | 114.62 | 114.22 | 114.57 | 114.57 | 0.87% | 15,963 |
| Jul 24, 2026 | 113.50 | 114.00 | 113.50 | 113.58 | 113.58 | -0.15% | 13,413 |
| Jul 23, 2026 | 114.23 | 114.23 | 113.51 | 113.75 | 113.75 | -0.43% | 30,596 |
| Jul 22, 2026 | 114.40 | 114.55 | 113.91 | 114.24 | 114.24 | -1.01% | 23,906 |
| Jul 21, 2026 | 115.32 | 115.60 | 115.21 | 115.40 | 115.40 | -0.13% | 9,219 |
| Jul 20, 2026 | 115.85 | 115.90 | 115.43 | 115.55 | 115.55 | -0.90% | 11,790 |
| Jul 17, 2026 | 116.01 | 116.97 | 116.01 | 116.60 | 116.60 | 0.91% | 10,894 |
| Jul 16, 2026 | 115.04 | 115.87 | 115.04 | 115.55 | 115.55 | 0.22% | 13,026 |
| Jul 15, 2026 | 116.20 | 116.20 | 115.30 | 115.30 | 115.30 | -1.03% | 12,980 |
| Jul 14, 2026 | 116.34 | 116.95 | 116.32 | 116.50 | 116.50 | 0.12% | 26,481 |
| Jul 13, 2026 | 116.08 | 116.82 | 116.08 | 116.36 | 116.36 | 0.80% | 13,742 |
| Jul 10, 2026 | 115.30 | 116.00 | 115.30 | 115.44 | 115.44 | 0.13% | 14,949 |
| Jul 9, 2026 | 115.09 | 115.32 | 114.85 | 115.29 | 115.29 | -0.61% | 26,996 |
| Jul 8, 2026 | 116.50 | 116.60 | 116.00 | 116.00 | 116.00 | -0.43% | 8,936 |
| Jul 7, 2026 | 116.00 | 116.79 | 116.00 | 116.50 | 116.50 | 0.28% | 18,521 |
| Jul 6, 2026 | 116.62 | 116.97 | 116.18 | 116.18 | 116.18 | -0.06% | 37,911 |
| Jul 3, 2026 | 116.62 | 117.18 | 116.19 | 116.25 | 116.25 | -0.32% | 48,509 |
| Jul 2, 2026 | 117.00 | 117.00 | 115.01 | 116.62 | 116.62 | 1.58% | 19,100 |
| Jul 1, 2026 | 117.00 | 117.00 | 114.65 | 114.81 | 114.81 | -0.18% | 40,410 |
| Jun 30, 2026 | 127.00 | 127.00 | 126.50 | 126.63 | 115.02 | 0.42% | 24,047 |
| Jun 29, 2026 | 124.60 | 126.39 | 124.60 | 126.10 | 114.54 | 1.47% | 19,127 |
| Jun 26, 2026 | 124.45 | 124.61 | 124.20 | 124.27 | 112.88 | -0.18% | 16,470 |
| Jun 25, 2026 | 124.04 | 124.49 | 123.96 | 124.49 | 113.08 | 1.27% | 12,280 |
| Jun 24, 2026 | 122.47 | 123.24 | 122.31 | 122.93 | 111.66 | 1.54% | 13,535 |
| Jun 23, 2026 | 121.49 | 121.51 | 120.92 | 121.06 | 109.96 | -0.54% | 18,441 |
| Jun 22, 2026 | 122.01 | 122.01 | 121.58 | 121.72 | 110.56 | -0.23% | 12,209 |