Skip to main content
logo
VanEck Morningstar Wide Moat ETF (ASX:MOAT)
Australia flag Australia · Delayed Price · Currency is AUD
115.51
-0.87 (-0.75%)
Sep 18, 2026, 4:10 PM AEST

ASX:MOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026116.40116.40115.51115.51--0.75%7,562
Sep 17, 2026116.11116.98116.11116.38116.380.23%7,563
Sep 16, 2026116.69116.91116.11116.11116.11-0.58%11,078
Sep 15, 2026116.50117.73116.50116.79116.790.71%5,219
Sep 14, 2026115.11116.32115.11115.97115.970.27%12,964
Sep 11, 2026114.78115.84114.78115.66115.660.50%12,728
Sep 10, 2026115.00115.52114.92115.09115.09-0.44%8,316
Sep 9, 2026115.43115.98115.43115.60115.60-0.99%5,827
Sep 8, 2026117.10117.32116.75116.75116.75-0.31%15,585
Sep 7, 2026118.77118.77117.11117.11117.11-1.41%9,164
Sep 4, 2026119.55119.61118.78118.78118.78-0.64%9,182
Sep 3, 2026120.00120.00119.45119.55119.55-0.38%8,998
Sep 2, 2026120.51120.51120.00120.00120.00-1.23%9,128
Sep 1, 2026121.40121.97121.40121.50121.500.08%3,764
Aug 31, 2026121.10121.96121.10121.40121.400.25%11,229
Aug 28, 2026121.50121.92121.00121.10121.100.17%7,745
Aug 27, 2026120.87121.47120.87120.90120.900.05%11,541
Aug 26, 2026121.02121.58120.58120.84120.84-0.67%6,281
Aug 25, 2026122.05122.22121.62121.66121.66-0.03%11,254
Aug 24, 2026121.10121.87120.99121.70121.701.00%10,401
Aug 21, 2026121.79121.79120.50120.50120.50-1.03%8,847
Aug 20, 2026122.00122.05121.71121.75121.750.96%16,266
Aug 19, 2026120.12120.81120.12120.59120.590.39%4,166
Aug 18, 2026120.03120.25119.73120.12120.12-1.14%10,451
Aug 17, 2026122.30122.30121.50121.50121.50-1.35%12,503
Aug 14, 2026122.79123.51122.79123.16123.161.32%19,436
Aug 13, 2026121.82122.21121.51121.56121.56-0.20%9,819
Aug 12, 2026121.15122.12121.15121.80121.80-0.02%12,179
Aug 11, 2026121.82122.40121.61121.82121.820.84%10,954
Aug 10, 2026120.49121.18120.37120.80120.800.75%16,143
Aug 7, 2026120.52120.52119.90119.90119.90-0.51%8,044
Aug 6, 2026120.33120.70120.15120.52120.520.16%13,256
Aug 5, 2026120.05120.83120.00120.33120.331.32%17,369
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