VanEck Morningstar Wide Moat ETF (ASX:MOAT)
Australia
· Delayed Price · Currency is AUD 131.54
+0.70 (0.54%)
At close: Dec 5, 2025
ASX:MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.00 | 131.86 | 131.00 | 131.54 | 131.54 | 0.54% | 8,752 |
| Dec 4, 2025 | 131.30 | 131.72 | 130.84 | 130.84 | 130.84 | 0.64% | 7,831 |
| Dec 3, 2025 | 130.00 | 130.99 | 130.00 | 130.01 | 130.01 | 0.09% | 7,941 |
| Dec 2, 2025 | 130.00 | 130.20 | 129.68 | 129.89 | 129.89 | -0.08% | 14,714 |
| Dec 1, 2025 | 130.79 | 130.83 | 130.00 | 130.00 | 130.00 | -0.46% | 13,934 |
| Nov 28, 2025 | 130.83 | 130.86 | 130.22 | 130.60 | 130.60 | 0.46% | 19,635 |
| Nov 27, 2025 | 129.80 | 131.03 | 129.80 | 130.00 | 130.00 | 0.01% | 20,954 |
| Nov 26, 2025 | 129.50 | 131.88 | 129.50 | 129.99 | 129.99 | 0.89% | 34,830 |
| Nov 25, 2025 | 126.40 | 129.48 | 126.40 | 128.84 | 128.84 | 0.34% | 17,395 |
| Nov 24, 2025 | 127.91 | 129.19 | 127.91 | 128.40 | 128.40 | 1.56% | 9,828 |
| Nov 21, 2025 | 125.35 | 126.46 | 125.35 | 126.43 | 126.43 | -0.51% | 17,077 |
| Nov 20, 2025 | 127.91 | 127.91 | 126.52 | 127.08 | 127.08 | 0.65% | 9,597 |
| Nov 19, 2025 | 126.40 | 126.84 | 125.94 | 126.26 | 126.26 | -0.23% | 11,562 |
| Nov 18, 2025 | 127.01 | 127.30 | 126.44 | 126.55 | 126.55 | -0.59% | 18,632 |
| Nov 17, 2025 | 127.64 | 127.89 | 127.20 | 127.30 | 127.30 | -0.27% | 7,413 |
| Nov 14, 2025 | 129.11 | 129.11 | 127.61 | 127.64 | 127.64 | -0.82% | 14,272 |
| Nov 13, 2025 | 128.91 | 129.24 | 128.56 | 128.70 | 128.70 | -0.16% | 11,472 |
| Nov 12, 2025 | 127.90 | 129.26 | 127.89 | 128.91 | 128.91 | 0.96% | 16,796 |
| Nov 11, 2025 | 127.93 | 128.24 | 127.52 | 127.69 | 127.69 | 0.54% | 9,039 |
| Nov 10, 2025 | 128.00 | 128.15 | 127.00 | 127.00 | 127.00 | -0.84% | 17,343 |
| Nov 7, 2025 | 128.20 | 128.25 | 127.92 | 128.08 | 128.08 | -0.09% | 8,457 |
| Nov 6, 2025 | 128.30 | 128.42 | 128.12 | 128.20 | 128.20 | -0.15% | 7,975 |
| Nov 5, 2025 | 128.34 | 128.88 | 128.34 | 128.39 | 128.39 | 0.23% | 13,928 |
| Nov 4, 2025 | 128.70 | 128.81 | 128.08 | 128.10 | 128.10 | -0.44% | 4,891 |
| Nov 3, 2025 | 128.42 | 129.34 | 128.42 | 128.67 | 128.67 | 0.72% | 10,363 |
| Oct 31, 2025 | 127.80 | 127.86 | 127.59 | 127.75 | 127.75 | 0.02% | 8,663 |
| Oct 30, 2025 | 128.60 | 128.72 | 127.72 | 127.72 | 127.72 | -0.65% | 14,116 |
| Oct 29, 2025 | 128.92 | 129.44 | 128.04 | 128.55 | 128.55 | -1.00% | 11,936 |
| Oct 28, 2025 | 130.40 | 130.40 | 129.85 | 129.85 | 129.85 | -0.73% | 9,877 |
| Oct 27, 2025 | 130.80 | 131.34 | 130.79 | 130.81 | 130.81 | -0.06% | 8,192 |
| Oct 24, 2025 | 130.50 | 130.98 | 130.23 | 130.89 | 130.89 | 0.83% | 23,852 |
| Oct 23, 2025 | 129.81 | 130.52 | 129.81 | 129.81 | 129.81 | -0.72% | 10,757 |
| Oct 22, 2025 | 130.52 | 130.99 | 130.46 | 130.75 | 130.75 | 0.93% | 15,570 |
| Oct 21, 2025 | 129.00 | 129.76 | 129.00 | 129.54 | 129.54 | 1.21% | 7,985 |
| Oct 20, 2025 | 127.98 | 128.59 | 127.91 | 127.99 | 127.99 | 0.65% | 12,459 |
| Oct 17, 2025 | 127.90 | 127.92 | 127.14 | 127.16 | 127.16 | -0.45% | 8,945 |
| Oct 16, 2025 | 127.19 | 128.00 | 127.19 | 127.74 | 127.74 | 0.57% | 6,764 |
| Oct 15, 2025 | 127.21 | 127.64 | 127.01 | 127.01 | 127.01 | 0.40% | 12,973 |
| Oct 14, 2025 | 126.30 | 126.74 | 125.92 | 126.50 | 126.50 | 0.25% | 14,232 |
| Oct 13, 2025 | 126.00 | 126.19 | 125.56 | 126.19 | 126.19 | -0.21% | 12,723 |
| Oct 10, 2025 | 126.43 | 127.30 | 126.43 | 126.46 | 126.46 | 0.07% | 7,388 |
| Oct 9, 2025 | 126.49 | 127.31 | 126.37 | 126.37 | 126.37 | -0.09% | 16,308 |
| Oct 8, 2025 | 126.75 | 126.83 | 125.90 | 126.48 | 126.48 | 0.05% | 10,833 |
| Oct 7, 2025 | 126.15 | 126.67 | 126.03 | 126.42 | 126.42 | -0.44% | 10,076 |
| Oct 6, 2025 | 127.10 | 127.49 | 126.98 | 126.98 | 126.98 | 0.31% | 12,750 |
| Oct 3, 2025 | 126.06 | 127.09 | 126.05 | 126.59 | 126.59 | 0.65% | 27,043 |
| Oct 2, 2025 | 125.37 | 126.06 | 125.37 | 125.77 | 125.77 | 1.57% | 25,049 |
| Oct 1, 2025 | 123.50 | 124.46 | 123.50 | 123.82 | 123.82 | 0.26% | 8,114 |
| Sep 30, 2025 | 124.44 | 124.44 | 123.41 | 123.50 | 123.50 | -0.78% | 10,440 |
| Sep 29, 2025 | 124.28 | 124.77 | 124.28 | 124.47 | 124.47 | 1.09% | 12,148 |
| Sep 26, 2025 | 123.40 | 123.52 | 122.98 | 123.13 | 123.13 | -0.70% | 13,661 |
| Sep 25, 2025 | 124.02 | 124.64 | 124.00 | 124.00 | 124.00 | -0.08% | 26,261 |
| Sep 24, 2025 | 125.19 | 125.19 | 124.00 | 124.10 | 124.10 | -0.87% | 11,042 |
| Sep 23, 2025 | 124.96 | 125.58 | 124.50 | 125.19 | 125.19 | 0.57% | 38,154 |
| Sep 22, 2025 | 124.45 | 124.96 | 124.45 | 124.48 | 124.48 | -0.07% | 11,688 |
| Sep 19, 2025 | 124.20 | 124.81 | 124.20 | 124.57 | 124.57 | 1.06% | 12,326 |
| Sep 18, 2025 | 122.00 | 123.40 | 122.00 | 123.26 | 123.26 | 1.45% | 12,598 |
| Sep 17, 2025 | 121.55 | 122.00 | 121.41 | 121.50 | 121.50 | -0.04% | 9,254 |
| Sep 16, 2025 | 121.48 | 121.76 | 121.30 | 121.55 | 121.55 | -0.02% | 8,052 |
| Sep 15, 2025 | 122.50 | 123.00 | 121.23 | 121.57 | 121.57 | -1.07% | 19,448 |
| Sep 12, 2025 | 122.65 | 123.16 | 122.65 | 122.89 | 122.89 | 0.24% | 9,911 |
| Sep 11, 2025 | 123.00 | 123.34 | 122.45 | 122.60 | 122.60 | -0.75% | 22,159 |
| Sep 10, 2025 | 124.03 | 124.03 | 123.53 | 123.53 | 123.53 | -0.38% | 11,617 |
| Sep 9, 2025 | 124.22 | 124.45 | 124.00 | 124.00 | 124.00 | -0.36% | 11,629 |
| Sep 8, 2025 | 124.30 | 125.57 | 124.30 | 124.45 | 124.45 | 0.19% | 24,701 |
| Sep 5, 2025 | 123.92 | 124.87 | 123.92 | 124.21 | 124.21 | 0.24% | 52,989 |
| Sep 4, 2025 | 123.54 | 124.13 | 123.37 | 123.91 | 123.91 | 0.22% | 9,034 |
| Sep 3, 2025 | 125.36 | 125.36 | 123.59 | 123.64 | 123.64 | -1.56% | 12,621 |
| Sep 2, 2025 | 124.70 | 125.60 | 124.55 | 125.60 | 125.60 | 0.75% | 13,759 |
| Sep 1, 2025 | 125.17 | 125.60 | 124.54 | 124.66 | 124.66 | -0.41% | 14,882 |
| Aug 29, 2025 | 125.64 | 125.64 | 125.09 | 125.17 | 125.17 | -0.61% | 18,596 |
| Aug 28, 2025 | 125.91 | 126.18 | 125.66 | 125.94 | 125.94 | 0.22% | 8,473 |
| Aug 27, 2025 | 125.89 | 125.98 | 125.56 | 125.66 | 125.66 | -0.19% | 20,357 |
| Aug 26, 2025 | 126.31 | 126.38 | 125.25 | 125.90 | 125.90 | -0.43% | 9,829 |
| Aug 25, 2025 | 125.82 | 127.00 | 125.82 | 126.44 | 126.44 | 0.99% | 11,441 |
| Aug 22, 2025 | 125.50 | 125.58 | 125.15 | 125.20 | 125.20 | -0.37% | 11,244 |
| Aug 21, 2025 | 125.64 | 125.98 | 125.42 | 125.67 | 125.67 | 0.14% | 10,849 |
| Aug 20, 2025 | 125.34 | 125.98 | 125.34 | 125.49 | 125.49 | 0.71% | 9,836 |
| Aug 19, 2025 | 124.00 | 124.96 | 124.00 | 124.61 | 124.61 | 0.41% | 11,343 |
| Aug 18, 2025 | 124.86 | 124.86 | 124.10 | 124.10 | 124.10 | -0.73% | 10,311 |
| Aug 15, 2025 | 125.00 | 125.22 | 124.68 | 125.01 | 125.01 | 0.12% | 17,601 |
| Aug 14, 2025 | 124.91 | 125.09 | 124.62 | 124.86 | 124.86 | 0.99% | 8,974 |
| Aug 13, 2025 | 123.60 | 123.78 | 123.00 | 123.64 | 123.64 | 1.34% | 10,455 |
| Aug 12, 2025 | 122.00 | 122.16 | 121.57 | 122.01 | 122.01 | -0.34% | 16,304 |
| Aug 11, 2025 | 121.90 | 123.48 | 121.90 | 122.43 | 122.43 | 0.17% | 13,175 |
| Aug 8, 2025 | 122.49 | 122.61 | 121.95 | 122.22 | 122.22 | 0.05% | 13,259 |
| Aug 7, 2025 | 123.08 | 123.50 | 122.16 | 122.16 | 122.16 | -1.74% | 14,359 |
| Aug 6, 2025 | 124.79 | 124.79 | 124.00 | 124.32 | 124.32 | -0.41% | 8,332 |
| Aug 5, 2025 | 124.31 | 124.97 | 124.31 | 124.83 | 124.83 | 1.29% | 10,154 |
| Aug 4, 2025 | 124.01 | 124.01 | 122.92 | 123.24 | 123.24 | -1.28% | 14,825 |
| Aug 1, 2025 | 125.22 | 125.45 | 124.83 | 124.84 | 124.84 | -0.49% | 20,397 |
| Jul 31, 2025 | 126.32 | 126.32 | 125.45 | 125.45 | 125.45 | -0.69% | 25,002 |
| Jul 30, 2025 | 126.33 | 126.50 | 126.03 | 126.32 | 126.32 | 0.05% | 8,201 |
| Jul 29, 2025 | 126.50 | 126.52 | 126.17 | 126.26 | 126.26 | 0.14% | 11,030 |
| Jul 28, 2025 | 125.21 | 126.31 | 125.21 | 126.08 | 126.08 | 1.00% | 22,009 |
| Jul 25, 2025 | 124.20 | 125.32 | 124.20 | 124.83 | 124.83 | 1.36% | 16,146 |
| Jul 24, 2025 | 123.48 | 123.75 | 123.15 | 123.15 | 123.15 | -0.07% | 8,709 |
| Jul 23, 2025 | 122.31 | 123.56 | 122.31 | 123.24 | 123.24 | 1.25% | 19,178 |
| Jul 22, 2025 | 122.15 | 122.22 | 121.71 | 121.72 | 121.72 | -0.52% | 18,844 |
| Jul 21, 2025 | 123.00 | 123.06 | 122.36 | 122.36 | 122.36 | -0.74% | 14,035 |