Skip to main content
Vaneck Morningstar Wide Moat (Aud Hedged) ETF (ASX:MHOT)
Australia flag Australia · Delayed Price · Currency is AUD
141.76
-1.18 (-0.83%)
At close: Mar 6, 2026

ASX:MHOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026141.70141.70137.01137.01137.01-3.35%76
Mar 6, 2026142.40142.40141.76141.76141.76-0.83%333
Mar 5, 2026147.17147.18142.78142.94142.94-0.31%702
Mar 4, 2026143.31143.68143.02143.38143.38-1.14%533
Mar 3, 2026144.96145.03144.96145.03145.030.42%108
Mar 2, 2026144.70145.00143.99144.43144.43-0.18%25
Feb 26, 2026144.92144.93144.69144.69144.690.20%47
Feb 25, 2026144.88145.10144.40144.40144.400.56%324
Feb 24, 2026144.08144.08143.60143.60143.60-0.23%49
Feb 23, 2026145.12145.12143.91143.93143.93-0.81%779
Feb 20, 2026145.07145.11144.85145.11145.110.06%126
Feb 19, 2026144.69145.03144.66145.03145.030.83%990
Feb 18, 2026143.84143.84143.84143.84143.84-0.07%1
Feb 17, 2026144.08144.08143.84143.94143.94-0.29%138
Feb 16, 2026143.55144.36142.11144.36144.36-0.43%96
Feb 12, 2026144.59144.99144.59144.99144.99-0.48%428
Feb 11, 2026145.24145.69145.24145.69145.690.66%1,324
Feb 10, 2026144.76144.76143.90144.74144.740.17%517
Feb 9, 2026144.39144.91144.35144.50144.502.20%633
Feb 6, 2026141.14141.51141.14141.39141.39-1.79%314
Feb 5, 2026143.62143.97143.62143.97143.972.11%362
Feb 4, 2026143.27143.62140.99140.99140.99-1.61%143
Feb 3, 2026143.25143.63143.24143.29143.290.86%61
Feb 2, 2026142.88142.88142.02142.07142.07-0.29%909
Jan 30, 2026144.47144.47142.47142.48142.48-1.37%497
Jan 29, 2026144.66144.66144.11144.46144.46-1.21%195
Jan 28, 2026146.30146.30146.18146.23146.23-0.05%377
Jan 27, 2026146.45146.48146.30146.30146.30-0.10%208
Jan 22, 2026144.66146.44144.66146.44146.441.23%5
Jan 21, 2026144.48144.66144.48144.66144.66-0.20%7
Jan 20, 2026144.90145.04144.90144.95144.95-0.22%188
Jan 19, 2026146.01146.01145.27145.27145.27-0.92%189
Jan 15, 2026146.62146.62146.62146.62146.620.74%6
Jan 14, 2026146.73146.73145.55145.55145.55-0.80%95
Jan 13, 2026146.26146.72146.26146.72146.720.88%57
Jan 9, 2026144.90145.47144.90145.44145.441.39%263
Jan 6, 2026142.20143.47142.20143.44143.441.43%150
Jan 5, 2026141.42141.42141.42141.42141.42-0.55%29
Jan 2, 2026142.65142.65142.19142.20142.20-0.31%50
Dec 31, 2025142.78142.78142.64142.64142.64-33
Dec 30, 2025142.44142.64142.44142.64142.64-0.20%16
Dec 24, 2025142.92142.92142.92142.92142.920.01%1
Dec 23, 2025142.90142.91142.90142.91142.911.51%2
Dec 22, 2025140.78140.78140.78140.78140.78-0.01%4
Dec 19, 2025140.79140.79140.79140.79140.79-0.13%9
Dec 18, 2025140.98140.98140.98140.98140.98-0.93%165
Dec 16, 2025142.27142.30142.27142.30142.30-0.49%331
Dec 15, 2025143.60143.60143.00143.00143.00-0.42%122
Dec 12, 2025143.79143.79143.60143.60143.600.61%4
Dec 11, 2025142.73142.73142.73142.73142.731.74%15
Dec 10, 2025140.29140.29140.29140.29140.29-0.31%22
Dec 9, 2025141.37141.37140.72140.72140.72-0.45%27
Dec 4, 2025141.36141.36141.36141.36141.361.28%13
Dec 3, 2025139.52139.71139.50139.58139.580.74%1,371
Dec 2, 2025138.51138.56138.51138.56138.56-0.05%256
Dec 1, 2025138.89138.90138.63138.63138.63-0.86%28
Nov 28, 2025138.83139.83138.77139.83139.830.75%1,205
Nov 27, 2025138.79138.79138.79138.79138.790.30%3
Nov 26, 2025136.49138.38136.49138.38138.381.94%614
Nov 25, 2025135.78135.88135.75135.75135.752.64%661
Nov 21, 2025132.32132.46131.85132.26132.26-1.45%455
Nov 20, 2025133.97134.28133.53134.20134.200.64%613
Nov 19, 2025133.20133.71133.00133.35133.35-1.65%967
Nov 17, 2025135.60135.60135.59135.59135.59-0.19%2
Nov 14, 2025136.01136.18135.62135.85135.85-0.83%1,707
Nov 13, 2025137.09137.09136.99136.99136.991.15%427
Nov 11, 2025135.39135.43135.38135.43135.430.04%331
Nov 10, 2025135.35135.44134.72135.37135.370.71%815
Nov 7, 2025134.67134.67134.41134.41134.41-0.84%251
Nov 6, 2025135.76135.76135.55135.55135.55-0.05%220
Nov 5, 2025136.01136.01135.29135.62135.62-0.29%1,076
Nov 4, 2025136.20136.21136.01136.01136.01-0.88%796
Nov 3, 2025137.38137.38137.22137.22137.220.90%751
Oct 31, 2025136.00136.00135.80136.00136.00-0.93%507
Oct 30, 2025137.26137.27137.26137.27137.27-0.38%75
Oct 29, 2025137.83137.83137.79137.79137.79-0.58%15
Oct 28, 2025138.87138.87138.60138.60138.60-0.66%277
Oct 27, 2025139.14139.53139.14139.52139.520.74%104
Oct 24, 2025137.52138.50137.52138.50138.500.76%492
Oct 23, 2025137.32137.46137.32137.46137.460.20%191
Oct 21, 2025136.93137.19136.93137.19137.191.04%856
Oct 20, 2025135.48135.78135.48135.78135.781.19%167
Oct 17, 2025134.94134.94134.18134.18134.18-0.55%141
Oct 16, 2025134.92134.92134.92134.92134.920.80%1
Oct 14, 2025134.00134.08133.85133.85133.850.18%493
Oct 13, 2025135.43135.43133.61133.61133.61-1.37%130
Oct 10, 2025135.91135.91135.47135.47135.47-0.31%1,489
Oct 9, 2025135.89135.89135.89135.89135.890.72%13
Oct 8, 2025135.09135.09134.92134.92134.92-0.60%103
Oct 7, 2025135.65135.74135.65135.74135.74-0.60%48
Oct 6, 2025136.19136.56136.19136.56136.560.56%510
Oct 3, 2025135.60135.80135.55135.80135.80-0.01%556
Oct 2, 2025134.12135.82134.12135.81135.812.24%252
Sep 29, 2025131.45132.97131.45132.83132.831.18%523
Sep 26, 2025131.28131.28131.28131.28131.28-1.49%29
Sep 25, 2025133.33133.33133.26133.26133.26-0.05%2
Sep 24, 2025132.00133.33132.00133.33133.33-0.49%1,706
Sep 23, 2025134.30134.31133.21133.99133.990.31%11,019
Sep 22, 2025133.55133.60133.18133.58133.580.02%548
Sep 19, 2025133.50133.55133.50133.55133.550.53%171