VanEck Morningstar International Wide Moat ETF (ASX:GOAT)
Australia
· Delayed Price · Currency is AUD 26.09
-0.13 (-0.50%)
Last updated: Apr 29, 2026, 10:26 AM AEST
ASX:GOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.29 | 26.29 | 26.18 | 26.22 | 26.22 | -0.34% | 2,955 |
| Apr 27, 2026 | 26.97 | 26.97 | 26.31 | 26.31 | 26.31 | -0.45% | 3,492 |
| Apr 24, 2026 | 26.80 | 26.80 | 26.40 | 26.43 | 26.43 | -0.30% | 5,087 |
| Apr 23, 2026 | 26.78 | 26.78 | 26.46 | 26.51 | 26.51 | -1.52% | 11,593 |
| Apr 22, 2026 | 27.26 | 27.26 | 26.87 | 26.92 | 26.92 | -0.74% | 17,538 |
| Apr 21, 2026 | 27.12 | 27.15 | 27.10 | 27.12 | 27.12 | 0.52% | 1,000 |
| Apr 20, 2026 | 26.97 | 27.06 | 26.97 | 26.98 | 26.98 | 0.67% | 1,921 |
| Apr 17, 2026 | 26.87 | 26.87 | 26.80 | 26.80 | 26.80 | 0.19% | 812 |
| Apr 16, 2026 | 26.52 | 26.91 | 26.52 | 26.75 | 26.75 | 0.87% | 6,530 |
| Apr 15, 2026 | 26.61 | 26.70 | 26.52 | 26.52 | 26.52 | 0.38% | 2,391 |
| Apr 14, 2026 | 26.00 | 26.54 | 26.00 | 26.42 | 26.42 | 1.62% | 3,264 |
| Apr 13, 2026 | 26.13 | 26.13 | 25.95 | 26.00 | 26.00 | -1.07% | 15,059 |
| Apr 10, 2026 | 26.40 | 26.41 | 26.25 | 26.28 | 26.28 | -0.53% | 1,175 |
| Apr 9, 2026 | 26.59 | 26.59 | 26.42 | 26.42 | 26.42 | -0.41% | 4,176 |
| Apr 8, 2026 | 26.42 | 26.65 | 26.41 | 26.53 | 26.53 | 0.61% | 16,811 |
| Apr 7, 2026 | 26.50 | 26.54 | 26.37 | 26.37 | 26.37 | 0.80% | 2,692 |
| Apr 2, 2026 | 26.35 | 26.35 | 26.16 | 26.16 | 26.16 | -0.11% | 15,608 |
| Apr 1, 2026 | 26.39 | 26.39 | 26.16 | 26.19 | 26.19 | 0.73% | 7,217 |
| Mar 31, 2026 | 25.85 | 26.00 | 25.75 | 26.00 | 26.00 | 1.92% | 2,182 |
| Mar 30, 2026 | 25.95 | 25.95 | 25.29 | 25.51 | 25.51 | -1.58% | 10,756 |
| Mar 27, 2026 | 25.84 | 25.95 | 25.79 | 25.92 | 25.92 | 0.58% | 1,727 |
| Mar 26, 2026 | 25.80 | 25.87 | 25.74 | 25.77 | 25.77 | -0.12% | 4,481 |
| Mar 25, 2026 | 25.80 | 26.01 | 25.72 | 25.80 | 25.80 | 0.39% | 2,537 |
| Mar 24, 2026 | 25.60 | 25.95 | 25.60 | 25.70 | 25.70 | 1.14% | 3,965 |
| Mar 23, 2026 | 25.76 | 25.76 | 25.40 | 25.41 | 25.41 | -1.36% | 6,768 |
| Mar 20, 2026 | 26.00 | 26.00 | 25.76 | 25.76 | 25.76 | -0.92% | 3,619 |
| Mar 19, 2026 | 26.26 | 26.30 | 25.95 | 26.00 | 26.00 | -1.40% | 845 |
| Mar 18, 2026 | 26.33 | 26.37 | 26.24 | 26.37 | 26.37 | 0.53% | 1,187 |
| Mar 17, 2026 | 26.00 | 26.32 | 26.00 | 26.23 | 26.23 | -0.46% | 1,787 |
| Mar 16, 2026 | 26.43 | 26.44 | 26.29 | 26.35 | 26.35 | 0.76% | 651 |
| Mar 13, 2026 | 26.15 | 26.24 | 26.14 | 26.15 | 26.15 | 0.85% | 47,894 |
| Mar 12, 2026 | 26.50 | 26.51 | 25.93 | 25.93 | 25.93 | -2.45% | 4,747 |
| Mar 11, 2026 | 27.00 | 27.00 | 26.58 | 26.58 | 26.58 | -1.34% | 3,057 |
| Mar 10, 2026 | 26.00 | 27.09 | 26.00 | 26.94 | 26.94 | 1.70% | 6,449 |
| Mar 9, 2026 | 27.00 | 27.00 | 26.49 | 26.49 | 26.49 | -3.46% | 1,373 |
| 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 |