VanEck Morningstar International Wide Moat ETF (ASX:GOAT)
Australia
· Delayed Price · Currency is AUD 27.44
-0.10 (-0.36%)
At close: Mar 6, 2026
ASX:GOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.50 | 27.50 | 27.41 | 27.44 | 27.44 | -0.36% | 10,475 |
| Mar 5, 2026 | 27.70 | 27.75 | 27.50 | 27.54 | 27.54 | -0.29% | 8,795 |
| Mar 4, 2026 | 27.84 | 27.84 | 27.57 | 27.62 | 27.62 | -0.72% | 6,562 |
| Mar 3, 2026 | 28.20 | 28.20 | 27.82 | 27.82 | 27.82 | -1.38% | 1,373 |
| Mar 2, 2026 | 28.43 | 28.43 | 28.20 | 28.21 | 28.21 | -0.74% | 1,653 |
| Feb 27, 2026 | 28.40 | 28.42 | 28.40 | 28.42 | 28.42 | 0.35% | 88 |
| Feb 26, 2026 | 28.61 | 28.61 | 28.28 | 28.32 | 28.32 | -1.01% | 3,853 |
| Feb 25, 2026 | 28.62 | 28.71 | 28.61 | 28.61 | 28.61 | 0.42% | 783 |
| Feb 24, 2026 | 28.35 | 28.49 | 28.34 | 28.49 | 28.49 | -0.31% | 4,921 |
| Feb 23, 2026 | 28.67 | 28.68 | 28.48 | 28.58 | 28.58 | -0.31% | 2,064 |
| Feb 20, 2026 | 28.60 | 28.69 | 28.55 | 28.67 | 28.67 | 0.28% | 3,228 |
| Feb 19, 2026 | 28.37 | 28.66 | 28.37 | 28.59 | 28.59 | 0.85% | 583 |
| Feb 18, 2026 | 28.77 | 28.77 | 28.34 | 28.35 | 28.35 | 0.18% | 1,805 |
| Feb 17, 2026 | 28.66 | 28.66 | 28.26 | 28.30 | 28.30 | -0.28% | 4,307 |
| Feb 16, 2026 | 29.32 | 29.32 | 28.34 | 28.38 | 28.38 | 0.50% | 2,523 |
| Feb 13, 2026 | 28.25 | 28.25 | 28.12 | 28.24 | 28.24 | -0.60% | 1,366 |
| Feb 12, 2026 | 28.75 | 28.75 | 28.24 | 28.41 | 28.41 | -1.18% | 9,312 |
| Feb 11, 2026 | 28.51 | 28.90 | 28.51 | 28.75 | 28.75 | 0.81% | 331 |
| Feb 10, 2026 | 28.81 | 28.81 | 28.48 | 28.52 | 28.52 | -0.14% | 1,552 |
| Feb 9, 2026 | 28.61 | 28.81 | 28.53 | 28.56 | 28.56 | 0.18% | 25,285 |
| Feb 6, 2026 | 28.53 | 28.56 | 28.50 | 28.51 | 28.51 | -0.38% | 1,883 |
| Feb 5, 2026 | 28.58 | 28.62 | 28.55 | 28.62 | 28.62 | 1.92% | 2,537 |
| Feb 4, 2026 | 28.20 | 28.20 | 28.00 | 28.08 | 28.08 | -1.51% | 5,507 |
| Feb 3, 2026 | 28.75 | 28.75 | 28.41 | 28.51 | 28.51 | -0.42% | 88,477 |
| Feb 2, 2026 | 28.60 | 28.78 | 28.60 | 28.63 | 28.63 | 0.21% | 4,714 |
| Jan 30, 2026 | 28.58 | 28.61 | 28.41 | 28.57 | 28.57 | -0.03% | 6,993 |
| Jan 29, 2026 | 28.99 | 28.99 | 28.57 | 28.58 | 28.58 | -2.26% | 3,212 |
| Jan 28, 2026 | 29.48 | 29.48 | 29.16 | 29.24 | 29.24 | -1.05% | 1,629 |
| Jan 27, 2026 | 29.78 | 29.78 | 29.49 | 29.55 | 29.55 | -0.77% | 5,783 |
| Jan 23, 2026 | 29.90 | 29.90 | 29.73 | 29.78 | 29.78 | -0.40% | 334 |
| Jan 22, 2026 | 30.05 | 30.05 | 29.86 | 29.90 | 29.90 | - | 1,407 |
| Jan 21, 2026 | 29.81 | 29.90 | 29.79 | 29.90 | 29.90 | 0.30% | 6,468 |
| Jan 20, 2026 | 30.13 | 30.13 | 29.81 | 29.81 | 29.81 | -1.26% | 4,708 |
| Jan 19, 2026 | 30.42 | 30.42 | 30.13 | 30.19 | 30.19 | -0.76% | 7,276 |
| Jan 16, 2026 | 30.48 | 30.48 | 30.37 | 30.42 | 30.42 | -0.20% | 4,294 |
| Jan 15, 2026 | 30.37 | 30.49 | 30.37 | 30.48 | 30.48 | 0.86% | 765 |
| Jan 14, 2026 | 30.33 | 30.33 | 30.22 | 30.22 | 30.22 | -0.36% | 9,133 |
| Jan 13, 2026 | 30.37 | 30.39 | 30.25 | 30.33 | 30.33 | - | 3,815 |
| Jan 12, 2026 | 30.03 | 30.38 | 30.03 | 30.33 | 30.33 | 1.00% | 12,458 |
| Jan 9, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.84% | 1 |
| Jan 8, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.71% | 500 |
| Jan 7, 2026 | 29.70 | 29.75 | 29.57 | 29.57 | 29.57 | 0.34% | 1,246 |
| Jan 6, 2026 | 29.39 | 29.54 | 29.39 | 29.47 | 29.47 | 0.82% | 894 |
| Jan 5, 2026 | 29.23 | 29.29 | 29.22 | 29.23 | 29.23 | 0.48% | 3,506 |
| Jan 2, 2026 | 29.00 | 29.12 | 29.00 | 29.09 | 29.09 | -0.14% | 741 |
| Dec 31, 2025 | 29.04 | 29.13 | 29.04 | 29.13 | 29.13 | 0.31% | 814 |
| Dec 30, 2025 | 29.10 | 29.14 | 29.04 | 29.04 | 29.04 | 0.03% | 2,616 |
| Dec 29, 2025 | 29.01 | 29.07 | 29.00 | 29.03 | 29.03 | 0.24% | 1,047 |
| Dec 24, 2025 | 29.21 | 29.21 | 28.96 | 28.96 | 28.96 | -0.82% | 1,074 |
| Dec 23, 2025 | 29.33 | 29.33 | 29.20 | 29.20 | 29.20 | -0.10% | 4,098 |
| Dec 22, 2025 | 29.31 | 29.34 | 29.23 | 29.23 | 29.23 | 0.38% | 6,054 |
| Dec 19, 2025 | 29.14 | 29.15 | 29.06 | 29.12 | 29.12 | -0.07% | 2,309 |
| Dec 18, 2025 | 29.20 | 29.20 | 29.10 | 29.14 | 29.14 | -0.34% | 1,550 |
| Dec 17, 2025 | 29.20 | 29.24 | 29.13 | 29.24 | 29.24 | 0.27% | 1,984 |
| Dec 16, 2025 | 29.74 | 29.74 | 29.16 | 29.16 | 29.16 | -0.95% | 2,216 |
| Dec 15, 2025 | 29.30 | 29.44 | 29.30 | 29.44 | 29.44 | -0.03% | 3,099 |
| Dec 12, 2025 | 29.22 | 29.53 | 29.22 | 29.45 | 29.45 | 0.79% | 1,556 |
| Dec 11, 2025 | 29.23 | 29.31 | 29.21 | 29.22 | 29.22 | 0.76% | 1,112 |
| Dec 10, 2025 | 29.22 | 29.22 | 29.00 | 29.00 | 29.00 | -0.51% | 1,098 |
| Dec 9, 2025 | 29.31 | 29.31 | 29.15 | 29.15 | 29.15 | -0.58% | 398 |
| Dec 8, 2025 | 29.32 | 29.37 | 29.32 | 29.32 | 29.32 | 0.14% | 1,804 |
| Dec 5, 2025 | 29.28 | 29.33 | 29.27 | 29.28 | 29.28 | - | 273 |
| Dec 4, 2025 | 29.05 | 29.28 | 29.05 | 29.28 | 29.28 | 1.07% | 1,485 |
| Dec 3, 2025 | 28.96 | 28.99 | 28.95 | 28.97 | 28.97 | -0.17% | 2,713 |
| Dec 2, 2025 | 28.96 | 29.05 | 28.93 | 29.02 | 29.02 | 0.21% | 2,849 |
| Dec 1, 2025 | 29.05 | 29.05 | 28.96 | 28.96 | 28.96 | -0.31% | 2,333 |
| Nov 28, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.21% | 2,130 |
| Nov 27, 2025 | 29.05 | 29.05 | 28.97 | 28.99 | 28.99 | -0.03% | 9,479 |
| Nov 26, 2025 | 28.94 | 29.04 | 28.94 | 29.00 | 29.00 | 1.36% | 1,194 |
| Nov 25, 2025 | 28.61 | 28.61 | 28.55 | 28.61 | 28.61 | -0.10% | 1,158 |
| Nov 24, 2025 | 28.65 | 28.65 | 28.64 | 28.64 | 28.64 | 1.63% | 2,538 |
| Nov 21, 2025 | 28.31 | 28.31 | 28.00 | 28.18 | 28.18 | -0.46% | 6,789 |
| Nov 20, 2025 | 28.30 | 28.37 | 28.27 | 28.31 | 28.31 | -0.04% | 8,187 |
| Nov 19, 2025 | 28.39 | 28.39 | 28.10 | 28.32 | 28.32 | -0.28% | 3,319 |
| Nov 18, 2025 | 28.80 | 28.80 | 28.38 | 28.40 | 28.40 | -1.39% | 3,621 |
| Nov 17, 2025 | 29.03 | 29.03 | 28.75 | 28.80 | 28.80 | -0.79% | 1,403 |
| Nov 14, 2025 | 29.04 | 29.07 | 28.99 | 29.03 | 29.03 | -0.55% | 47 |
| Nov 13, 2025 | 29.25 | 29.25 | 29.08 | 29.19 | 29.19 | -0.21% | 530 |
| Nov 12, 2025 | 29.25 | 29.28 | 29.25 | 29.25 | 29.25 | 1.46% | 981 |
| Nov 11, 2025 | 28.85 | 28.85 | 28.74 | 28.83 | 28.83 | 0.35% | 996 |
| Nov 10, 2025 | 28.89 | 28.89 | 28.70 | 28.73 | 28.73 | -0.14% | 3,450 |
| Nov 7, 2025 | 28.92 | 28.92 | 28.75 | 28.77 | 28.77 | -0.52% | 3,591 |
| Nov 6, 2025 | 29.26 | 29.26 | 28.87 | 28.92 | 28.92 | -0.17% | 4,425 |
| Nov 5, 2025 | 29.16 | 29.27 | 28.93 | 28.97 | 28.97 | -0.52% | 4,513 |
| Nov 4, 2025 | 29.05 | 29.23 | 29.05 | 29.12 | 29.12 | 0.31% | 7,992 |
| Nov 3, 2025 | 29.14 | 29.15 | 29.03 | 29.03 | 29.03 | - | 3,006 |
| Oct 31, 2025 | 29.00 | 29.03 | 28.92 | 29.03 | 29.03 | 0.17% | 64,804 |
| Oct 30, 2025 | 29.01 | 29.03 | 28.96 | 28.98 | 28.98 | -0.75% | 4,545 |
| Oct 29, 2025 | 29.49 | 29.49 | 29.20 | 29.20 | 29.20 | -1.58% | 1,669 |
| Oct 28, 2025 | 29.72 | 29.75 | 29.60 | 29.67 | 29.67 | -0.87% | 4,916 |
| Oct 27, 2025 | 30.01 | 30.02 | 29.93 | 29.93 | 29.93 | -0.23% | 73 |
| Oct 24, 2025 | 29.92 | 30.00 | 29.89 | 30.00 | 30.00 | 0.64% | 277 |
| Oct 23, 2025 | 29.78 | 29.91 | 29.78 | 29.81 | 29.81 | -0.23% | 6,556 |
| Oct 22, 2025 | 29.87 | 29.89 | 29.76 | 29.88 | 29.88 | 0.74% | 1,235 |
| Oct 21, 2025 | 29.96 | 29.96 | 29.58 | 29.66 | 29.66 | 0.47% | 3,888 |
| Oct 20, 2025 | 29.31 | 29.52 | 29.28 | 29.52 | 29.52 | 1.13% | 3,086 |
| Oct 17, 2025 | 29.08 | 29.20 | 29.08 | 29.19 | 29.19 | 0.38% | 14,132 |
| Oct 16, 2025 | 28.99 | 29.09 | 28.95 | 29.08 | 29.08 | 0.31% | 354 |
| Oct 15, 2025 | 28.89 | 28.99 | 28.86 | 28.99 | 28.99 | 0.52% | 7,302 |
| Oct 14, 2025 | 28.74 | 28.89 | 28.74 | 28.84 | 28.84 | 0.59% | 7,094 |