VanEck Morningstar International Wide Moat ETF (ASX:GOAT)
Australia
· Delayed Price · Currency is AUD 29.28
0.00 (0.00%)
At close: Dec 5, 2025
ASX:GOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 28.89 | 28.89 | 28.65 | 28.67 | 28.67 | -0.86% | 2,103 |
| Oct 10, 2025 | 28.99 | 29.01 | 28.92 | 28.92 | 28.92 | 0.10% | 314 |
| Oct 9, 2025 | 28.95 | 28.95 | 28.89 | 28.89 | 28.89 | - | 22 |
| Oct 8, 2025 | 28.84 | 28.90 | 28.75 | 28.89 | 28.89 | 0.17% | 353 |
| Oct 7, 2025 | 28.91 | 28.95 | 28.84 | 28.84 | 28.84 | -0.35% | 975 |
| Oct 6, 2025 | 28.97 | 28.99 | 28.91 | 28.94 | 28.94 | 0.66% | 1,084 |
| Oct 3, 2025 | 28.42 | 28.75 | 28.42 | 28.75 | 28.75 | 1.05% | 2,367 |
| Oct 2, 2025 | 28.41 | 28.45 | 28.34 | 28.45 | 28.45 | 1.72% | 2,622 |
| Oct 1, 2025 | 28.05 | 28.05 | 27.91 | 27.97 | 27.97 | 0.43% | 2,566 |
| Sep 30, 2025 | 27.94 | 27.95 | 27.85 | 27.85 | 27.85 | -0.04% | 211 |
| Sep 29, 2025 | 27.85 | 27.91 | 27.83 | 27.86 | 27.86 | 0.25% | 1,038 |
| Sep 26, 2025 | 27.85 | 27.85 | 27.78 | 27.79 | 27.79 | -0.82% | 3,714 |
| Sep 25, 2025 | 28.27 | 28.27 | 27.98 | 28.02 | 28.02 | 0.11% | 731 |
| Sep 24, 2025 | 28.29 | 28.29 | 27.99 | 27.99 | 27.99 | -1.06% | 220 |
| Sep 23, 2025 | 28.28 | 28.34 | 28.27 | 28.29 | 28.29 | 0.18% | 24,089 |
| Sep 22, 2025 | 28.12 | 28.26 | 28.12 | 28.24 | 28.24 | 0.25% | 975 |
| Sep 19, 2025 | 28.27 | 28.27 | 28.17 | 28.17 | 28.17 | 0.18% | 1,544 |
| Sep 18, 2025 | 27.98 | 28.12 | 27.98 | 28.12 | 28.12 | 1.08% | 708 |
| Sep 17, 2025 | 27.78 | 27.87 | 27.78 | 27.82 | 27.82 | -0.11% | 9,396 |
| Sep 16, 2025 | 27.90 | 27.90 | 27.79 | 27.85 | 27.85 | -0.18% | 389 |
| Sep 15, 2025 | 28.31 | 28.31 | 27.90 | 27.90 | 27.90 | -1.06% | 1,553 |
| Sep 12, 2025 | 28.35 | 28.35 | 28.13 | 28.20 | 28.20 | 0.46% | 4,551 |
| Sep 11, 2025 | 28.26 | 28.26 | 28.07 | 28.07 | 28.07 | -0.67% | 1,533 |
| Sep 10, 2025 | 28.25 | 28.35 | 28.21 | 28.26 | 28.26 | -0.49% | 8,425 |
| Sep 9, 2025 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -0.35% | 1,702 |
| Sep 8, 2025 | 28.37 | 28.53 | 28.37 | 28.50 | 28.50 | 0.49% | 1,447 |
| Sep 5, 2025 | 28.37 | 28.37 | 28.30 | 28.36 | 28.36 | 0.39% | 256,163 |
| Sep 4, 2025 | 28.24 | 28.29 | 28.24 | 28.25 | 28.25 | 0.50% | 1,227 |
| Sep 3, 2025 | 28.33 | 28.33 | 28.09 | 28.11 | 28.11 | -0.78% | 602 |
| Sep 2, 2025 | 28.50 | 28.50 | 28.33 | 28.33 | 28.33 | -0.28% | 2,295 |
| Sep 1, 2025 | 28.37 | 28.83 | 28.36 | 28.41 | 28.41 | 0.14% | 519 |
| Aug 29, 2025 | 28.65 | 28.65 | 28.34 | 28.37 | 28.37 | -0.98% | 246 |
| Aug 28, 2025 | 28.92 | 28.92 | 28.58 | 28.65 | 28.65 | -0.03% | 2,879 |
| Aug 27, 2025 | 28.65 | 28.68 | 28.57 | 28.66 | 28.66 | -0.69% | 5,526 |
| Aug 26, 2025 | 29.08 | 29.08 | 28.78 | 28.86 | 28.86 | -0.76% | 2,542 |
| Aug 25, 2025 | 29.00 | 29.29 | 29.00 | 29.08 | 29.08 | 0.76% | 2,350 |
| Aug 22, 2025 | 28.86 | 28.86 | 28.82 | 28.86 | 28.86 | -0.45% | 884 |
| Aug 21, 2025 | 28.96 | 29.00 | 28.94 | 28.99 | 28.99 | 0.66% | 4,698 |
| Aug 20, 2025 | 28.94 | 28.94 | 28.74 | 28.80 | 28.80 | 0.84% | 1,038 |
| Aug 19, 2025 | 28.64 | 28.64 | 28.54 | 28.56 | 28.56 | 0.04% | 742 |
| Aug 18, 2025 | 28.70 | 28.70 | 28.55 | 28.55 | 28.55 | -0.24% | 3,510 |
| Aug 15, 2025 | 28.40 | 28.62 | 28.12 | 28.62 | 28.62 | 0.85% | 6,089 |
| Aug 14, 2025 | 28.32 | 28.52 | 28.32 | 28.38 | 28.38 | 0.85% | 2,067 |
| Aug 13, 2025 | 28.18 | 28.23 | 28.14 | 28.14 | 28.14 | 1.33% | 419 |
| Aug 12, 2025 | 27.88 | 27.88 | 27.72 | 27.77 | 27.77 | -0.57% | 189 |
| Aug 11, 2025 | 27.90 | 27.98 | 27.88 | 27.93 | 27.93 | 0.58% | 6,623 |
| Aug 8, 2025 | 27.53 | 27.89 | 27.53 | 27.77 | 27.77 | 0.87% | 2,406 |
| Aug 7, 2025 | 27.81 | 27.81 | 27.53 | 27.53 | 27.53 | -1.33% | 2,395 |
| Aug 6, 2025 | 27.80 | 27.90 | 27.80 | 27.90 | 27.90 | 0.18% | 1,534 |
| Aug 5, 2025 | 27.83 | 27.90 | 27.83 | 27.85 | 27.85 | 0.61% | 659 |
| Aug 4, 2025 | 28.01 | 28.01 | 27.62 | 27.68 | 27.68 | -0.86% | 6,533 |
| Aug 1, 2025 | 27.90 | 27.98 | 27.90 | 27.92 | 27.92 | -0.53% | 267 |
| Jul 31, 2025 | 27.98 | 28.19 | 27.98 | 28.07 | 28.07 | 0.34% | 6,525 |
| Jul 30, 2025 | 28.05 | 28.05 | 27.95 | 27.98 | 27.98 | -0.16% | 842 |
| Jul 29, 2025 | 28.32 | 28.32 | 28.02 | 28.02 | 28.02 | -1.09% | 1,637 |
| Jul 28, 2025 | 28.15 | 28.33 | 28.08 | 28.33 | 28.33 | 0.68% | 2,148 |
| Jul 25, 2025 | 28.11 | 28.16 | 28.08 | 28.14 | 28.14 | 0.39% | 1,624 |
| Jul 24, 2025 | 27.79 | 28.05 | 27.79 | 28.03 | 28.03 | 1.01% | 1,154 |
| Jul 23, 2025 | 27.69 | 27.79 | 27.66 | 27.75 | 27.75 | 1.76% | 480 |
| Jul 22, 2025 | 27.33 | 27.33 | 27.21 | 27.27 | 27.27 | -0.18% | 6,266 |
| Jul 21, 2025 | 27.37 | 27.37 | 27.29 | 27.32 | 27.32 | -0.04% | 746 |