Morningstar International Shares Active ETF (Managed Fund) (ASX:MSTR)
Australia · Delayed Price · Currency is AUD 8.67
+0.07 (0.81%)
Last updated: Sep 23, 2026, 1:46 PM AEST
ASX:MSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.60 | 8.66 | 8.60 | 8.65 | - | 0.58% | 5,147 |
| Sep 22, 2026 | 8.63 | 8.65 | 8.60 | 8.60 | 8.60 | - | 87,221 |
| Sep 21, 2026 | 8.57 | 8.60 | 8.57 | 8.60 | 8.60 | 0.58% | 37,899 |
| Sep 18, 2026 | 8.56 | 8.58 | 8.52 | 8.55 | 8.55 | 0.35% | 49,788 |
| Sep 17, 2026 | 8.53 | 8.56 | 8.52 | 8.52 | 8.52 | -0.12% | 71,264 |
| Sep 16, 2026 | 8.54 | 8.56 | 8.51 | 8.53 | 8.53 | 0.24% | 45,932 |
| Sep 15, 2026 | 8.55 | 8.57 | 8.51 | 8.51 | 8.51 | -0.23% | 46,397 |
| Sep 14, 2026 | 8.55 | 8.57 | 8.53 | 8.53 | 8.53 | - | 103,889 |
| Sep 11, 2026 | 8.51 | 8.53 | 8.48 | 8.53 | 8.53 | -0.58% | 41,814 |
| Sep 10, 2026 | 8.60 | 8.60 | 8.55 | 8.58 | 8.58 | -1.61% | 50,634 |
| Sep 9, 2026 | 8.65 | 8.72 | 8.61 | 8.72 | 8.72 | 0.46% | 23,283 |
| Sep 8, 2026 | 8.67 | 8.69 | 8.66 | 8.68 | 8.68 | 0.35% | 35,341 |
| Sep 7, 2026 | 8.71 | 8.72 | 8.65 | 8.65 | 8.65 | -1.03% | 38,411 |
| Sep 4, 2026 | 8.71 | 8.74 | 8.69 | 8.74 | 8.74 | 1.27% | 93,428 |
| Sep 3, 2026 | 8.66 | 8.67 | 8.63 | 8.63 | 8.63 | - | 61,506 |
| Sep 2, 2026 | 8.70 | 8.70 | 8.62 | 8.63 | 8.63 | -1.26% | 58,432 |
| Sep 1, 2026 | 8.77 | 8.77 | 8.70 | 8.74 | 8.74 | 0.11% | 61,814 |
| Aug 31, 2026 | 8.74 | 8.76 | 8.72 | 8.73 | 8.73 | -0.57% | 29,126 |
| Aug 28, 2026 | 8.80 | 8.83 | 8.78 | 8.78 | 8.78 | -0.23% | 54,209 |
| Aug 27, 2026 | 8.81 | 8.82 | 8.77 | 8.80 | 8.80 | 0.23% | 96,422 |
| Aug 26, 2026 | 8.74 | 8.79 | 8.74 | 8.78 | 8.78 | 1.62% | 32,288 |
| Aug 25, 2026 | 8.69 | 8.76 | 8.64 | 8.64 | 8.64 | -0.92% | 90,408 |
| Aug 24, 2026 | 8.73 | 8.74 | 8.69 | 8.72 | 8.72 | 1.28% | 84,116 |
| Aug 21, 2026 | 8.77 | 8.77 | 8.61 | 8.61 | 8.61 | -1.60% | 78,876 |
| Aug 20, 2026 | 8.73 | 8.75 | 8.71 | 8.75 | 8.75 | 1.04% | 63,865 |
| Aug 19, 2026 | 8.70 | 8.70 | 8.66 | 8.66 | 8.66 | -0.46% | 42,673 |
| Aug 18, 2026 | 8.77 | 8.77 | 8.70 | 8.70 | 8.70 | -0.80% | 49,333 |
| Aug 17, 2026 | 8.86 | 8.86 | 8.76 | 8.77 | 8.77 | -0.23% | 37,779 |
| Aug 14, 2026 | 8.81 | 8.83 | 8.79 | 8.79 | 8.79 | -0.23% | 15,593 |
| Aug 13, 2026 | 8.80 | 8.82 | 8.78 | 8.81 | 8.81 | 0.57% | 35,978 |
| Aug 12, 2026 | 8.76 | 8.79 | 8.75 | 8.76 | 8.76 | -0.23% | 36,505 |
| Aug 11, 2026 | 8.81 | 8.81 | 8.74 | 8.78 | 8.78 | -0.34% | 48,835 |
| Aug 10, 2026 | 8.79 | 8.81 | 8.78 | 8.81 | 8.81 | 0.46% | 24,163 |
| Aug 7, 2026 | 8.75 | 8.77 | 8.73 | 8.77 | 8.77 | -0.23% | 33,112 |
| Aug 6, 2026 | 8.80 | 8.82 | 8.78 | 8.79 | 8.79 | -0.11% | 58,182 |
| Aug 5, 2026 | 8.79 | 8.83 | 8.79 | 8.80 | 8.80 | 2.44% | 54,289 |
| Aug 4, 2026 | 8.62 | 8.64 | 8.59 | 8.59 | 8.59 | -0.12% | 57,583 |
| Aug 3, 2026 | 8.57 | 8.60 | 8.54 | 8.60 | 8.60 | 0.47% | 66,429 |
| Jul 31, 2026 | 8.54 | 8.57 | 8.53 | 8.56 | 8.56 | 0.47% | 44,746 |
| Jul 30, 2026 | 8.52 | 8.53 | 8.48 | 8.52 | 8.52 | -0.23% | 42,139 |
| Jul 29, 2026 | 8.54 | 8.58 | 8.53 | 8.54 | 8.54 | - | 35,103 |
| Jul 28, 2026 | 8.51 | 8.54 | 8.48 | 8.54 | 8.54 | 0.95% | 38,841 |
| Jul 27, 2026 | 8.49 | 8.51 | 8.46 | 8.46 | 8.46 | 1.08% | 32,638 |
| Jul 24, 2026 | 8.39 | 8.41 | 8.37 | 8.37 | 8.37 | 0.36% | 34,829 |
| Jul 23, 2026 | 8.43 | 8.44 | 8.34 | 8.34 | 8.34 | 0.12% | 443,784 |
| Jul 22, 2026 | 8.40 | 8.48 | 8.33 | 8.33 | 8.33 | -0.83% | 2,011,710 |
| Jul 21, 2026 | 8.39 | 8.41 | 8.33 | 8.40 | 8.40 | - | 77,606 |
| Jul 20, 2026 | 8.41 | 8.41 | 8.37 | 8.40 | 8.40 | -0.36% | 32,865 |
| Jul 17, 2026 | 8.47 | 8.47 | 8.41 | 8.43 | 8.43 | -0.24% | 129,179 |
| Jul 16, 2026 | 8.46 | 8.46 | 8.42 | 8.45 | 8.45 | -0.12% | 43,989 |