Morningstar International Shares Active ETF (Managed Fund) (ASX:MSTR)
Australia · Delayed Price · Currency is AUD 8.71
-0.02 (-0.23%)
Last updated: Sep 1, 2026, 2:18 PM AEST
ASX:MSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 8.74 | 8.75 | 8.72 | 8.75 | - | -0.34% | 21,276 |
| 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 |
| Jul 15, 2026 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | 1.32% | 46,912 |
| Jul 14, 2026 | 8.42 | 8.43 | 8.35 | 8.35 | 8.35 | -1.07% | 43,229 |
| Jul 13, 2026 | 8.47 | 8.47 | 8.41 | 8.44 | 8.44 | 0.48% | 29,968 |
| Jul 10, 2026 | 8.31 | 8.44 | 8.25 | 8.40 | 8.40 | 1.82% | 45,274 |
| Jul 9, 2026 | 8.28 | 8.34 | 8.25 | 8.25 | 8.25 | -1.32% | 30,191 |
| Jul 8, 2026 | 8.37 | 8.37 | 8.31 | 8.36 | 8.36 | 0.12% | 39,698 |
| Jul 7, 2026 | 8.31 | 8.44 | 8.31 | 8.35 | 8.35 | 0.60% | 27,566 |
| Jul 6, 2026 | 8.29 | 8.31 | 8.27 | 8.30 | 8.30 | - | 49,323 |
| Jul 3, 2026 | 8.31 | 8.31 | 8.29 | 8.30 | 8.30 | 0.24% | 40,953 |
| Jul 2, 2026 | 8.27 | 8.33 | 8.25 | 8.28 | 8.28 | 0.36% | 67,766 |
| Jul 1, 2026 | 9.20 | 9.40 | 8.22 | 8.25 | 8.25 | 0.32% | 137,546 |
| Jun 30, 2026 | 10.32 | 10.33 | 10.28 | 10.32 | 8.22 | 0.78% | 74,272 |
| Jun 29, 2026 | 10.16 | 10.24 | 10.16 | 10.24 | 8.16 | 0.89% | 63,991 |
| Jun 26, 2026 | 10.12 | 10.25 | 10.12 | 10.15 | 8.09 | 0.30% | 37,915 |
| Jun 25, 2026 | 10.18 | 10.23 | 10.12 | 10.12 | 8.06 | -0.49% | 47,395 |
| Jun 24, 2026 | 10.13 | 10.17 | 10.12 | 10.17 | 8.10 | 0.39% | 28,128 |
| Jun 23, 2026 | 10.27 | 10.30 | 10.13 | 10.13 | 8.07 | -1.55% | 70,566 |