Morningstar International Shares Active ETF (Managed Fund) (ASX:MSTR)
Australia · Delayed Price · Currency is AUD 8.68
+0.01 (0.12%)
At close: Oct 30, 2026
ASX:MSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.69 | 8.80 | 8.64 | 8.68 | 8.68 | 0.12% | 90,378 |
| Oct 29, 2026 | 8.69 | 8.70 | 8.66 | 8.67 | 8.67 | 0.23% | 52,108 |
| Oct 28, 2026 | 8.69 | 8.70 | 8.65 | 8.65 | 8.65 | -0.23% | 56,061 |
| Oct 27, 2026 | 8.69 | 8.69 | 8.66 | 8.67 | 8.67 | -0.12% | 77,729 |
| Oct 26, 2026 | 8.61 | 8.68 | 8.61 | 8.68 | 8.68 | 0.81% | 46,629 |
| Oct 23, 2026 | 8.69 | 8.71 | 8.61 | 8.61 | 8.61 | -0.35% | 61,692 |
| Oct 22, 2026 | 8.69 | 8.70 | 8.64 | 8.64 | 8.64 | 0.23% | 88,025 |
| Oct 21, 2026 | 8.73 | 8.74 | 8.62 | 8.62 | 8.62 | 0.23% | 46,828 |
| Oct 20, 2026 | 8.65 | 8.71 | 8.60 | 8.60 | 8.60 | -1.15% | 62,494 |
| Oct 19, 2026 | 8.72 | 8.72 | 8.67 | 8.70 | 8.70 | -0.57% | 61,781 |
| Oct 16, 2026 | 8.64 | 8.75 | 8.64 | 8.75 | 8.75 | 1.27% | 78,305 |
| Oct 15, 2026 | 8.66 | 8.71 | 8.63 | 8.64 | 8.64 | -0.92% | 71,810 |
| Oct 14, 2026 | 8.60 | 8.74 | 8.60 | 8.72 | 8.72 | 1.16% | 43,579 |
| Oct 13, 2026 | 8.70 | 8.72 | 8.62 | 8.62 | 8.62 | -0.23% | 34,738 |
| Oct 12, 2026 | 8.72 | 8.75 | 8.64 | 8.64 | 8.64 | -0.23% | 59,802 |
| Oct 9, 2026 | 8.63 | 8.68 | 8.63 | 8.66 | 8.66 | 1.29% | 23,762 |
| Oct 8, 2026 | 8.62 | 8.65 | 8.55 | 8.55 | 8.55 | -0.23% | 46,427 |
| Oct 7, 2026 | 8.68 | 8.69 | 8.57 | 8.57 | 8.57 | -0.23% | 28,277 |
| Oct 6, 2026 | 8.67 | 8.68 | 8.59 | 8.59 | 8.59 | -0.23% | 30,446 |
| Oct 5, 2026 | 8.64 | 8.66 | 8.61 | 8.61 | 8.61 | 1.29% | 35,301 |
| Oct 2, 2026 | 8.50 | 8.61 | 8.50 | 8.50 | 8.50 | -0.93% | 47,289 |
| Oct 1, 2026 | 8.60 | 8.60 | 8.54 | 8.58 | 8.58 | - | 27,728 |
| Sep 30, 2026 | 8.60 | 8.61 | 8.57 | 8.58 | 8.58 | 0.12% | 63,858 |
| Sep 29, 2026 | 8.59 | 8.60 | 8.55 | 8.57 | 8.57 | -0.23% | 51,431 |
| Sep 28, 2026 | 8.60 | 8.62 | 8.59 | 8.59 | 8.59 | 0.82% | 26,236 |
| Sep 25, 2026 | 8.59 | 8.61 | 8.52 | 8.52 | 8.52 | -0.81% | 50,280 |
| Sep 24, 2026 | 8.61 | 8.62 | 8.59 | 8.59 | 8.59 | -1.04% | 47,830 |
| Sep 23, 2026 | 8.60 | 8.69 | 8.60 | 8.68 | 8.68 | 0.93% | 174,994 |
| 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 |