Morningstar International Shares Active ETF (Managed Fund) (ASX:MSTR)
Australia · Delayed Price · Currency is AUD 8.96
-0.04 (-0.44%)
At close: Sep 1, 2025
ASX:MSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | - | 0.22% | - |
| Sep 2, 2025 | 9.00 | 9.09 | 8.92 | 9.06 | - | 1.12% | 33,858 |
| Sep 1, 2025 | 9.01 | 9.11 | 8.96 | 8.96 | - | -0.44% | 59,736 |
| Aug 29, 2025 | 9.22 | 9.25 | 9.00 | 9.00 | - | -1.53% | 101,023 |
| Aug 28, 2025 | 9.09 | 10.00 | 9.09 | 9.14 | - | 0.11% | 40,114 |
| Aug 27, 2025 | 9.09 | 9.14 | 9.05 | 9.13 | - | 0.66% | 63,862 |
| Aug 26, 2025 | 9.21 | 9.22 | 9.04 | 9.07 | - | -0.55% | 76,110 |
| Aug 25, 2025 | 9.05 | 9.21 | 9.05 | 9.12 | - | 0.94% | 43,861 |
| Aug 22, 2025 | 9.15 | 9.16 | 9.00 | 9.04 | - | -0.39% | 48,803 |
| Aug 21, 2025 | 9.03 | 9.28 | 9.03 | 9.07 | - | 0.67% | 65,089 |
| Aug 20, 2025 | 9.17 | 9.17 | 9.01 | 9.01 | - | -0.11% | 12,186 |
| Aug 19, 2025 | 9.02 | 9.06 | 9.01 | 9.02 | - | -2.91% | 46,589 |
| Aug 18, 2025 | 9.08 | 9.31 | 9.02 | 9.29 | - | 2.20% | 55,651 |
| Aug 15, 2025 | 9.14 | 9.15 | 9.02 | 9.09 | - | 0.22% | 31,654 |
| Aug 14, 2025 | 8.95 | 9.12 | 8.95 | 9.07 | - | - | 44,333 |
| Aug 13, 2025 | 8.94 | 9.07 | 8.94 | 9.07 | - | 1.68% | 55,971 |
| Aug 12, 2025 | 9.05 | 9.05 | 8.92 | 8.92 | - | -1.22% | 20,538 |
| Aug 11, 2025 | 8.92 | 9.03 | 8.87 | 9.03 | - | 1.46% | 46,801 |
| Aug 8, 2025 | 9.05 | 9.09 | 8.90 | 8.90 | - | -0.67% | 77,276 |
| Aug 7, 2025 | 8.92 | 8.98 | 8.92 | 8.96 | - | 0.22% | 25,560 |
| Aug 6, 2025 | 8.92 | 8.94 | 8.87 | 8.94 | - | 0.45% | 95,824 |
| Aug 5, 2025 | 8.86 | 8.95 | 8.86 | 8.90 | - | 0.68% | 109,153 |
| Aug 4, 2025 | 8.92 | 8.94 | 8.79 | 8.84 | - | -0.90% | 43,171 |
| Aug 1, 2025 | 8.89 | 8.95 | 8.77 | 8.92 | - | 0.34% | 113,532 |
| Jul 31, 2025 | 9.05 | 9.05 | 8.89 | 8.89 | - | -1.55% | 53,434 |
| Jul 30, 2025 | 9.01 | 9.03 | 9.01 | 9.03 | - | 0.33% | 13,152 |
| Jul 29, 2025 | 9.04 | 9.04 | 8.96 | 9.00 | - | -0.22% | 37,142 |
| Jul 28, 2025 | 8.87 | 9.05 | 8.50 | 9.02 | - | 1.92% | 65,593 |
| Jul 25, 2025 | 8.98 | 9.02 | 8.85 | 8.85 | - | -1.45% | 26,485 |
| Jul 24, 2025 | 9.01 | 9.01 | 8.82 | 8.98 | - | 0.45% | 60,972 |
| Jul 23, 2025 | 8.80 | 8.94 | 8.80 | 8.94 | - | 1.59% | 27,152 |
| Jul 22, 2025 | 8.88 | 8.89 | 8.80 | 8.80 | - | -0.90% | 111,347 |
| Jul 21, 2025 | 8.82 | 8.88 | 8.82 | 8.88 | - | -0.22% | 27,349 |
| Jul 18, 2025 | 8.84 | 8.92 | 8.83 | 8.90 | - | 0.91% | 38,795 |
| Jul 17, 2025 | 8.80 | 8.84 | 8.79 | 8.82 | - | 0.46% | 118,413 |
| Jul 16, 2025 | 8.87 | 8.88 | 8.76 | 8.78 | - | -0.79% | 61,649 |
| Jul 15, 2025 | 8.95 | 8.95 | 8.80 | 8.85 | - | 0.68% | 43,260 |
| Jul 14, 2025 | 8.89 | 8.89 | 8.78 | 8.79 | - | -1.12% | 43,334 |
| Jul 11, 2025 | 8.80 | 8.90 | 8.80 | 8.89 | - | 2.07% | 36,816 |
| Jul 10, 2025 | 8.80 | 8.88 | 8.71 | 8.71 | - | -1.58% | 77,288 |
| Jul 9, 2025 | 8.84 | 8.88 | 8.82 | 8.85 | - | 0.23% | 55,879 |
| Jul 8, 2025 | 8.81 | 8.84 | 8.79 | 8.83 | - | -0.23% | 59,890 |
| Jul 7, 2025 | 8.90 | 8.90 | 8.80 | 8.85 | - | -0.45% | 36,842 |
| Jul 4, 2025 | 9.00 | 9.00 | 8.85 | 8.89 | - | 0.34% | 41,313 |
| Jul 3, 2025 | 8.86 | 8.87 | 8.82 | 8.86 | - | 0.68% | 21,903 |
| Jul 2, 2025 | 8.69 | 8.85 | 8.65 | 8.80 | - | 1.50% | 241,662 |
| Jul 1, 2025 | 10.32 | 10.32 | 8.60 | 8.67 | - | -15.99% | 168,728 |
| Jun 30, 2025 | 10.25 | 10.32 | 10.24 | 10.32 | - | 0.88% | 30,218 |
| Jun 27, 2025 | 10.26 | 10.28 | 10.23 | 10.23 | - | 1.29% | 34,845 |
| Jun 26, 2025 | 10.24 | 10.27 | 10.10 | 10.10 | - | -0.98% | 104,375 |