ASX:MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	116.20	116.20	115.52	115.60	-	-0.77%	27,827
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
Jun 19, 2026	122.02	122.25	121.73	122.00	110.81	0.35%	8,572
Jun 18, 2026	123.00	123.00	121.43	121.57	110.42	-1.23%	13,358
Jun 17, 2026	123.59	123.59	123.03	123.08	111.80	-0.52%	18,252
Jun 16, 2026	123.00	124.02	123.00	123.72	112.38	0.55%	15,506
Jun 15, 2026	122.70	123.23	122.70	123.04	111.76	0.85%	12,670
Jun 12, 2026	121.22	122.28	121.22	122.00	110.81	0.36%	12,908
Jun 11, 2026	121.40	121.84	121.15	121.56	110.41	-0.73%	14,097
Jun 10, 2026	121.50	122.46	121.50	122.46	111.23	1.08%	6,462
Jun 9, 2026	121.40	121.61	120.75	121.15	110.04	-0.53%	11,362
Jun 5, 2026	121.37	121.92	121.37	121.79	110.62	0.89%	16,405
Jun 4, 2026	120.80	120.99	120.06	120.72	109.65	-0.68%	33,676
Jun 3, 2026	122.53	122.53	121.06	121.55	110.41	-0.80%	5,952
Jun 2, 2026	122.20	122.87	122.11	122.53	111.30	0.91%	10,488
Jun 1, 2026	123.00	123.00	121.09	121.42	110.29	0.58%	12,791
May 29, 2026	120.71	120.94	120.39	120.72	109.65	0.24%	15,024
May 28, 2026	119.90	120.57	119.90	120.43	109.39	0.51%	8,455
May 27, 2026	120.00	120.00	119.33	119.82	108.83	-0.56%	10,139
May 26, 2026	120.48	120.67	120.28	120.50	109.45	0.02%	5,510
May 25, 2026	120.00	120.91	119.99	120.48	109.43	0.74%	8,696
May 22, 2026	118.92	119.70	118.85	119.60	108.63	0.59%	20,778
May 21, 2026	118.00	119.27	118.00	118.90	108.00	0.91%	7,833
May 20, 2026	118.10	118.12	117.55	117.83	107.03	-0.22%	19,665
May 19, 2026	117.40	118.09	116.71	118.09	107.26	1.37%	6,207
May 18, 2026	116.51	116.67	115.96	116.49	105.81	-0.02%	8,321
May 15, 2026	115.00	116.51	115.00	116.51	105.83	1.36%	10,034
May 14, 2026	115.00	115.36	114.95	114.95	104.41	-0.85%	13,095
May 13, 2026	116.08	116.10	115.65	115.93	105.30	-0.16%	7,487
May 12, 2026	117.11	117.11	115.90	116.11	105.46	-1.10%	9,069
May 11, 2026	117.70	117.70	117.12	117.40	106.64	-0.51%	15,763
May 8, 2026	118.06	118.36	118.00	118.00	107.18	0.27%	7,664
May 7, 2026	117.30	117.84	117.30	117.68	106.89	1.54%	14,873
May 6, 2026	116.70	116.70	115.80	115.90	105.27	-0.69%	6,696