Morningstar International Shares Active ETF (Managed Fund) (ASX:MSTR)
Australia · Delayed Price · Currency is AUD 9.32
0.00 (0.00%)
At close: Dec 5, 2025
ASX:MSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.30 | 9.32 | 9.27 | 9.32 | 9.32 | - | 34,324 |
| Dec 4, 2025 | 9.28 | 9.32 | 9.23 | 9.32 | 9.32 | 0.43% | 43,442 |
| Dec 3, 2025 | 9.21 | 9.28 | 9.17 | 9.28 | 9.28 | 0.76% | 37,247 |
| Dec 2, 2025 | 9.21 | 9.28 | 9.21 | 9.21 | 9.21 | -0.43% | 65,310 |
| Dec 1, 2025 | 9.22 | 9.37 | 9.12 | 9.25 | 9.25 | 0.54% | 54,108 |
| Nov 28, 2025 | 9.22 | 9.29 | 9.20 | 9.20 | 9.20 | -0.33% | 26,148 |
| Nov 27, 2025 | 9.29 | 9.29 | 9.23 | 9.23 | 9.23 | -0.11% | 73,713 |
| Nov 26, 2025 | 9.02 | 9.25 | 8.55 | 9.24 | 9.24 | 2.67% | 69,942 |
| Nov 25, 2025 | 9.00 | 9.13 | 9.00 | 9.00 | 9.00 | -1.10% | 57,419 |
| Nov 24, 2025 | 9.09 | 9.18 | 9.07 | 9.10 | 9.10 | 1.56% | 54,347 |
| Nov 21, 2025 | 9.00 | 9.09 | 8.96 | 8.96 | 8.96 | -2.18% | 79,889 |
| Nov 20, 2025 | 8.96 | 9.16 | 8.95 | 9.16 | 9.16 | 2.23% | 42,609 |
| Nov 19, 2025 | 9.05 | 9.06 | 8.87 | 8.96 | 8.96 | -1.10% | 58,751 |
| Nov 18, 2025 | 9.06 | 9.10 | 9.06 | 9.06 | 9.06 | -0.11% | 61,978 |
| Nov 17, 2025 | 9.17 | 9.28 | 9.07 | 9.07 | 9.07 | -1.20% | 53,654 |
| Nov 14, 2025 | 9.28 | 9.28 | 9.18 | 9.18 | 9.18 | -1.50% | 28,121 |
| Nov 13, 2025 | 9.21 | 9.40 | 9.21 | 9.32 | 9.32 | 1.19% | 34,489 |
| Nov 12, 2025 | 9.26 | 9.32 | 9.21 | 9.21 | 9.21 | 0.33% | 43,519 |
| Nov 11, 2025 | 9.20 | 9.28 | 9.18 | 9.18 | 9.18 | -0.65% | 41,521 |
| Nov 10, 2025 | 9.17 | 9.24 | 9.17 | 9.24 | 9.24 | 0.98% | 62,962 |
| Nov 7, 2025 | 9.26 | 9.32 | 9.15 | 9.15 | 9.15 | -1.08% | 56,834 |
| Nov 6, 2025 | 9.16 | 9.39 | 9.16 | 9.25 | 9.25 | 0.11% | 52,106 |
| Nov 5, 2025 | 9.25 | 9.25 | 9.17 | 9.24 | 9.24 | 0.11% | 63,709 |
| Nov 4, 2025 | 9.17 | 9.28 | 9.17 | 9.23 | 9.23 | 0.65% | 41,362 |
| Nov 3, 2025 | 9.19 | 9.33 | 9.17 | 9.17 | 9.17 | 0.11% | 73,010 |
| Oct 31, 2025 | 9.19 | 9.43 | 9.15 | 9.16 | 9.16 | -1.82% | 39,873 |
| Oct 30, 2025 | 9.49 | 9.64 | 9.33 | 9.33 | 9.33 | -0.96% | 44,194 |
| Oct 29, 2025 | 9.16 | 9.49 | 9.15 | 9.42 | 9.42 | 1.84% | 51,094 |
| Oct 28, 2025 | 9.27 | 9.47 | 9.25 | 9.25 | 9.25 | -1.49% | 102,422 |
| Oct 27, 2025 | 9.49 | 9.49 | 9.25 | 9.39 | 9.39 | 0.11% | 37,762 |
| Oct 24, 2025 | 9.19 | 9.38 | 9.19 | 9.38 | 9.38 | 2.29% | 124,806 |
| Oct 23, 2025 | 9.33 | 9.33 | 9.17 | 9.17 | 9.17 | -1.93% | 71,544 |
| Oct 22, 2025 | 9.35 | 9.38 | 9.32 | 9.35 | 9.35 | -0.21% | 64,639 |
| Oct 21, 2025 | 9.37 | 9.37 | 9.27 | 9.37 | 9.37 | 1.08% | 46,618 |
| Oct 20, 2025 | 9.18 | 9.31 | 9.17 | 9.27 | 9.27 | 1.20% | 38,677 |
| Oct 17, 2025 | 9.32 | 9.32 | 9.16 | 9.16 | 9.16 | -2.55% | 76,531 |
| Oct 16, 2025 | 9.28 | 9.40 | 9.25 | 9.40 | 9.40 | 1.40% | 58,661 |
| Oct 15, 2025 | 9.35 | 9.35 | 9.22 | 9.27 | 9.27 | 1.20% | 63,842 |
| Oct 14, 2025 | 9.18 | 9.24 | 9.15 | 9.16 | 9.16 | - | 41,486 |
| Oct 13, 2025 | 9.29 | 9.29 | 9.16 | 9.16 | 9.16 | -1.82% | 51,559 |
| Oct 10, 2025 | 9.39 | 9.39 | 9.29 | 9.33 | 9.33 | -0.43% | 17,903 |
| Oct 9, 2025 | 9.21 | 9.38 | 9.21 | 9.37 | 9.37 | 0.32% | 15,356 |
| Oct 8, 2025 | 9.43 | 9.43 | 9.30 | 9.34 | 9.34 | -0.11% | 29,911 |
| Oct 7, 2025 | 9.47 | 9.47 | 9.32 | 9.35 | 9.35 | 0.32% | 29,033 |
| Oct 6, 2025 | 9.39 | 9.39 | 9.31 | 9.32 | 9.32 | -0.53% | 37,785 |
| Oct 3, 2025 | 9.20 | 9.37 | 9.20 | 9.37 | 9.37 | 0.86% | 45,170 |
| Oct 2, 2025 | 9.32 | 9.33 | 9.28 | 9.29 | 9.29 | 0.22% | 27,583 |
| Oct 1, 2025 | 9.39 | 9.40 | 9.25 | 9.27 | 9.27 | -1.07% | 26,490 |
| Sep 30, 2025 | 9.24 | 9.37 | 9.21 | 9.37 | 9.37 | 1.19% | 63,469 |
| Sep 29, 2025 | 9.24 | 9.26 | 9.22 | 9.26 | 9.26 | 0.43% | 42,399 |