Morningstar International Shares Active ETF (Managed Fund) (ASX:MSTR)
Australia · Delayed Price · Currency is AUD 9.20
-0.01 (-0.11%)
At close: Mar 27, 2026
ASX:MSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.21 | 9.28 | 9.14 | 9.20 | 9.20 | -0.11% | 88,445 |
| Mar 26, 2026 | 9.21 | 9.25 | 9.20 | 9.21 | 9.21 | -0.32% | 33,264 |
| Mar 25, 2026 | 9.30 | 9.34 | 9.21 | 9.24 | 9.24 | 0.76% | 48,782 |
| Mar 24, 2026 | 9.09 | 9.22 | 9.09 | 9.17 | 9.17 | 0.88% | 56,687 |
| Mar 23, 2026 | 9.20 | 9.20 | 9.04 | 9.09 | 9.09 | -1.52% | 80,844 |
| Mar 20, 2026 | 9.27 | 9.27 | 9.22 | 9.23 | 9.23 | -0.43% | 13,701 |
| Mar 19, 2026 | 9.39 | 9.39 | 9.23 | 9.27 | 9.27 | -1.28% | 41,098 |
| Mar 18, 2026 | 9.48 | 9.50 | 9.35 | 9.39 | 9.39 | 0.54% | 49,631 |
| Mar 17, 2026 | 9.37 | 9.37 | 9.32 | 9.34 | 9.34 | 0.65% | 46,279 |
| Mar 16, 2026 | 9.30 | 9.35 | 9.27 | 9.28 | 9.28 | -0.43% | 28,163 |
| Mar 13, 2026 | 9.30 | 9.34 | 9.29 | 9.32 | 9.32 | -0.43% | 35,843 |
| Mar 12, 2026 | 9.55 | 9.55 | 9.36 | 9.36 | 9.36 | -1.99% | 26,115 |
| Mar 11, 2026 | 9.49 | 9.58 | 9.45 | 9.55 | 9.55 | 0.74% | 123,511 |
| Mar 10, 2026 | 9.32 | 9.66 | 9.32 | 9.48 | 9.48 | 1.72% | 84,911 |
| Mar 9, 2026 | 9.48 | 9.48 | 9.25 | 9.32 | 9.32 | -3.32% | 43,108 |
| Mar 6, 2026 | 9.61 | 9.67 | 9.61 | 9.64 | 9.64 | -0.52% | 31,904 |
| Mar 5, 2026 | 9.65 | 9.73 | 9.63 | 9.69 | 9.69 | 0.62% | 77,114 |
| Mar 4, 2026 | 9.67 | 9.67 | 9.61 | 9.63 | 9.63 | -1.73% | 43,637 |
| Mar 3, 2026 | 9.75 | 9.80 | 9.39 | 9.80 | 9.80 | 0.62% | 55,243 |
| Mar 2, 2026 | 9.84 | 9.87 | 9.69 | 9.74 | 9.74 | -1.02% | 116,359 |
| Feb 27, 2026 | 9.83 | 9.90 | 9.81 | 9.84 | 9.84 | -0.71% | 69,749 |
| Feb 26, 2026 | 9.87 | 9.92 | 9.85 | 9.91 | 9.91 | 0.51% | 40,290 |
| Feb 25, 2026 | 9.91 | 10.22 | 9.86 | 9.86 | 9.86 | -1.10% | 56,394 |
| Feb 24, 2026 | 9.91 | 9.97 | 9.79 | 9.97 | 9.97 | 0.71% | 50,126 |
| Feb 23, 2026 | 9.83 | 9.90 | 9.83 | 9.90 | 9.90 | - | 54,252 |
| Feb 20, 2026 | 9.93 | 9.93 | 9.84 | 9.90 | 9.90 | -0.10% | 41,920 |
| Feb 19, 2026 | 9.86 | 9.91 | 9.84 | 9.91 | 9.91 | 1.12% | 49,070 |
| Feb 18, 2026 | 9.84 | 9.84 | 9.79 | 9.80 | 9.80 | -0.31% | 61,052 |
| Feb 17, 2026 | 9.83 | 9.87 | 9.78 | 9.83 | 9.83 | -0.30% | 73,357 |
| Feb 16, 2026 | 9.85 | 9.87 | 9.80 | 9.86 | 9.86 | 0.31% | 61,921 |
| Feb 13, 2026 | 9.83 | 9.84 | 9.78 | 9.83 | 9.83 | -0.30% | 44,866 |
| Feb 12, 2026 | 9.99 | 9.99 | 9.77 | 9.86 | 9.86 | -0.30% | 38,264 |
| Feb 11, 2026 | 9.87 | 9.94 | 9.87 | 9.89 | 9.89 | 0.20% | 55,252 |
| Feb 10, 2026 | 9.81 | 9.87 | 9.81 | 9.87 | 9.87 | 0.41% | 65,143 |
| Feb 9, 2026 | 9.83 | 9.85 | 9.77 | 9.83 | 9.83 | 3.91% | 86,282 |
| Feb 6, 2026 | 9.74 | 9.74 | 9.46 | 9.46 | 9.46 | -1.97% | 55,336 |
| Feb 5, 2026 | 9.65 | 9.73 | 9.65 | 9.65 | 9.65 | -0.41% | 43,563 |
| Feb 4, 2026 | 9.71 | 9.73 | 9.66 | 9.69 | 9.69 | - | 81,507 |
| Feb 3, 2026 | 9.68 | 9.74 | 9.67 | 9.69 | 9.69 | 1.15% | 28,708 |
| Feb 2, 2026 | 9.65 | 9.69 | 9.53 | 9.58 | 9.58 | -0.93% | 64,177 |
| Jan 30, 2026 | 9.72 | 9.72 | 9.60 | 9.67 | 9.67 | -0.31% | 57,122 |
| Jan 29, 2026 | 9.68 | 9.70 | 9.62 | 9.70 | 9.70 | - | 58,348 |
| Jan 28, 2026 | 9.65 | 9.73 | 9.64 | 9.70 | 9.70 | 0.41% | 26,875 |
| Jan 27, 2026 | 9.68 | 9.72 | 9.64 | 9.66 | 9.66 | -0.21% | 87,310 |
| Jan 23, 2026 | 9.67 | 9.69 | 9.63 | 9.68 | 9.68 | 1.89% | 56,751 |
| Jan 22, 2026 | 9.74 | 9.75 | 9.50 | 9.50 | 9.50 | -1.35% | 49,525 |
| Jan 21, 2026 | 9.52 | 9.63 | 9.47 | 9.63 | 9.63 | 1.37% | 42,139 |
| Jan 20, 2026 | 9.63 | 9.63 | 9.50 | 9.50 | 9.50 | - | 60,008 |
| Jan 19, 2026 | 9.74 | 9.74 | 9.50 | 9.50 | 9.50 | -1.96% | 14,941 |
| Jan 16, 2026 | 9.68 | 9.69 | 9.63 | 9.69 | 9.69 | 0.73% | 27,589 |