Morningstar International Shares Active ETF (Managed Fund) (ASX:MSTR)
Australia · Delayed Price · Currency is AUD 10.34
+0.01 (0.10%)
At close: Jun 1, 2026
ASX:MSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 10.31 | 10.39 | 10.31 | 10.34 | 10.34 | 0.10% | 42,176 |
| May 29, 2026 | 10.35 | 10.38 | 10.32 | 10.33 | 10.33 | 0.10% | 47,882 |
| May 28, 2026 | 10.30 | 10.35 | 10.27 | 10.32 | 10.32 | 0.19% | 35,052 |
| May 27, 2026 | 10.30 | 10.35 | 10.30 | 10.30 | 10.30 | -0.58% | 93,995 |
| May 26, 2026 | 10.35 | 10.36 | 10.28 | 10.36 | 10.36 | 0.29% | 65,211 |
| May 25, 2026 | 10.29 | 10.35 | 10.26 | 10.33 | 10.33 | 1.18% | 41,277 |
| May 22, 2026 | 10.19 | 10.21 | 10.15 | 10.21 | 10.21 | 1.19% | 33,248 |
| May 21, 2026 | 10.05 | 10.14 | 10.05 | 10.09 | 10.09 | 0.50% | 56,148 |
| May 20, 2026 | 10.01 | 10.04 | 9.99 | 10.04 | 10.04 | -0.10% | 42,802 |
| May 19, 2026 | 10.09 | 10.09 | 10.01 | 10.05 | 10.05 | 0.40% | 25,866 |
| May 18, 2026 | 9.92 | 10.05 | 9.92 | 10.01 | 10.01 | 0.30% | 70,785 |
| May 15, 2026 | 9.97 | 9.99 | 9.94 | 9.98 | 9.98 | 0.20% | 15,033 |
| May 14, 2026 | 9.97 | 10.01 | 9.95 | 9.96 | 9.96 | 0.40% | 39,511 |
| May 13, 2026 | 10.00 | 10.04 | 9.87 | 9.92 | 9.92 | -0.10% | 44,817 |
| May 12, 2026 | 9.95 | 9.95 | 9.90 | 9.93 | 9.93 | -0.50% | 26,633 |
| May 11, 2026 | 9.95 | 9.98 | 9.94 | 9.98 | 9.98 | 0.10% | 83,934 |
| May 8, 2026 | 10.02 | 10.09 | 9.93 | 9.97 | 9.97 | -0.50% | 40,199 |
| May 7, 2026 | 9.91 | 10.02 | 9.91 | 10.02 | 10.02 | 1.73% | 79,685 |
| May 6, 2026 | 9.87 | 9.88 | 9.85 | 9.85 | 9.85 | 0.82% | 25,209 |
| May 5, 2026 | 9.77 | 9.79 | 9.75 | 9.77 | 9.77 | -0.81% | 47,236 |
| May 4, 2026 | 9.97 | 9.97 | 9.81 | 9.85 | 9.85 | -0.10% | 39,796 |
| May 1, 2026 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | 1.54% | 32,857 |
| Apr 30, 2026 | 9.70 | 9.76 | 9.68 | 9.71 | 9.71 | -0.51% | 83,797 |
| Apr 29, 2026 | 9.75 | 9.79 | 9.75 | 9.76 | 9.76 | -0.71% | 83,676 |
| Apr 28, 2026 | 9.76 | 9.85 | 9.72 | 9.83 | 9.83 | 1.03% | 32,542 |
| Apr 27, 2026 | 9.82 | 9.89 | 9.73 | 9.73 | 9.73 | -1.12% | 54,048 |
| Apr 24, 2026 | 9.83 | 9.84 | 9.80 | 9.84 | 9.84 | 0.10% | 64,009 |
| Apr 23, 2026 | 9.81 | 9.85 | 9.81 | 9.83 | 9.83 | -0.41% | 66,577 |
| Apr 22, 2026 | 9.91 | 9.91 | 9.86 | 9.87 | 9.87 | -0.40% | 47,115 |
| Apr 21, 2026 | 9.87 | 9.91 | 9.83 | 9.91 | 9.91 | 0.61% | 63,519 |
| Apr 20, 2026 | 9.78 | 9.86 | 9.74 | 9.85 | 9.85 | 0.72% | 89,669 |
| Apr 17, 2026 | 9.75 | 9.78 | 9.72 | 9.78 | 9.78 | 0.31% | 27,518 |
| Apr 16, 2026 | 9.74 | 9.76 | 9.73 | 9.75 | 9.75 | 0.41% | 52,951 |
| Apr 15, 2026 | 9.64 | 9.73 | 9.60 | 9.71 | 9.71 | 0.94% | 66,929 |
| Apr 14, 2026 | 9.62 | 9.66 | 9.62 | 9.62 | 9.62 | 1.58% | 50,528 |
| Apr 13, 2026 | 9.58 | 9.59 | 9.45 | 9.47 | 9.47 | -1.15% | 55,532 |
| Apr 10, 2026 | 9.57 | 9.59 | 9.56 | 9.58 | 9.58 | 0.42% | 58,562 |
| Apr 9, 2026 | 9.51 | 9.56 | 9.46 | 9.54 | 9.54 | - | 55,222 |
| Apr 8, 2026 | 9.60 | 9.60 | 9.44 | 9.54 | 9.54 | 2.69% | 56,029 |
| Apr 7, 2026 | 9.30 | 9.33 | 9.02 | 9.29 | 9.29 | 1.20% | 59,655 |
| Apr 2, 2026 | 9.29 | 9.30 | 9.16 | 9.18 | 9.18 | -0.54% | 38,402 |
| Apr 1, 2026 | 9.17 | 9.24 | 9.17 | 9.23 | 9.23 | 1.76% | 27,199 |
| Mar 31, 2026 | 8.95 | 9.10 | 8.95 | 9.07 | 9.07 | 0.33% | 90,344 |
| Mar 30, 2026 | 9.24 | 9.24 | 8.95 | 9.04 | 9.04 | -1.74% | 22,365 |
| 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 |