VanEck Morningstar Wide Moat ETF (ASX:MOAT)
Australia
· Delayed Price · Currency is AUD 117.79
-0.46 (-0.39%)
Apr 29, 2026, 3:27 PM AEST
ASX:MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 118.16 | 118.34 | 118.00 | 118.25 | 118.25 | 0.08% | 24,772 |
| Apr 27, 2026 | 118.42 | 118.42 | 118.03 | 118.16 | 118.16 | -0.22% | 4,639 |
| Apr 24, 2026 | 119.83 | 119.83 | 118.30 | 118.42 | 118.42 | -0.24% | 8,604 |
| Apr 23, 2026 | 119.16 | 119.57 | 118.50 | 118.70 | 118.70 | -0.94% | 8,240 |
| Apr 22, 2026 | 119.99 | 119.99 | 119.57 | 119.83 | 119.83 | -0.35% | 7,770 |
| Apr 21, 2026 | 119.70 | 120.25 | 119.70 | 120.25 | 120.25 | 0.86% | 6,209 |
| Apr 20, 2026 | 119.07 | 119.63 | 119.07 | 119.22 | 119.22 | 0.56% | 6,873 |
| Apr 17, 2026 | 118.45 | 118.97 | 118.42 | 118.56 | 118.56 | 0.34% | 3,592 |
| Apr 16, 2026 | 117.78 | 118.68 | 117.78 | 118.16 | 118.16 | 0.32% | 10,200 |
| Apr 15, 2026 | 118.00 | 118.93 | 117.78 | 117.78 | 117.78 | 0.23% | 8,720 |
| Apr 14, 2026 | 116.27 | 117.91 | 116.27 | 117.51 | 117.51 | 1.60% | 4,708 |
| Apr 13, 2026 | 116.00 | 116.42 | 115.40 | 115.66 | 115.66 | -1.47% | 7,992 |
| Apr 10, 2026 | 117.31 | 117.63 | 117.10 | 117.38 | 117.38 | 0.05% | 3,896 |
| Apr 9, 2026 | 117.99 | 118.89 | 117.16 | 117.32 | 117.32 | -0.29% | 7,315 |
| Apr 8, 2026 | 117.22 | 117.97 | 116.65 | 117.66 | 117.66 | 0.44% | 33,587 |
| Apr 7, 2026 | 117.78 | 117.78 | 117.13 | 117.14 | 117.14 | 0.58% | 10,508 |
| Apr 2, 2026 | 117.10 | 117.21 | 116.19 | 116.47 | 116.47 | -0.98% | 12,083 |
| Apr 1, 2026 | 117.17 | 117.62 | 117.00 | 117.62 | 117.62 | 0.32% | 13,819 |
| Mar 31, 2026 | 115.75 | 117.36 | 115.75 | 117.24 | 117.24 | 1.77% | 6,311 |
| Mar 30, 2026 | 116.00 | 116.00 | 114.52 | 115.20 | 115.20 | -1.66% | 9,870 |
| Mar 27, 2026 | 117.00 | 117.97 | 117.00 | 117.15 | 117.15 | 0.54% | 13,907 |
| Mar 26, 2026 | 117.25 | 117.25 | 116.52 | 116.52 | 116.52 | -0.44% | 5,719 |
| Mar 25, 2026 | 116.90 | 117.29 | 116.47 | 117.03 | 117.03 | 0.03% | 24,511 |
| Mar 24, 2026 | 116.50 | 117.25 | 116.50 | 117.00 | 117.00 | 0.44% | 9,791 |
| Mar 23, 2026 | 116.50 | 116.62 | 116.01 | 116.49 | 116.49 | 0.12% | 12,675 |
| Mar 20, 2026 | 116.60 | 116.60 | 116.13 | 116.35 | 116.35 | -0.73% | 7,337 |
| Mar 19, 2026 | 117.97 | 117.98 | 116.80 | 117.20 | 117.20 | -0.82% | 6,989 |
| Mar 18, 2026 | 117.81 | 118.50 | 117.81 | 118.17 | 118.17 | 0.40% | 6,615 |
| Mar 17, 2026 | 120.00 | 120.00 | 117.47 | 117.70 | 117.70 | -0.68% | 10,903 |
| Mar 16, 2026 | 118.31 | 118.99 | 118.00 | 118.51 | 118.51 | 0.97% | 10,009 |
| Mar 13, 2026 | 117.50 | 117.50 | 116.78 | 117.37 | 117.37 | 0.04% | 11,446 |
| Mar 12, 2026 | 119.22 | 119.22 | 117.01 | 117.32 | 117.32 | -1.82% | 14,319 |
| Mar 11, 2026 | 121.38 | 121.38 | 119.42 | 119.50 | 119.50 | -1.69% | 14,405 |
| Mar 10, 2026 | 121.01 | 121.94 | 121.01 | 121.55 | 121.55 | 0.85% | 32,523 |
| Mar 9, 2026 | 123.33 | 123.33 | 120.36 | 120.53 | 120.53 | -3.00% | 21,106 |
| Mar 6, 2026 | 124.85 | 124.85 | 124.10 | 124.26 | 124.26 | -0.47% | 7,007 |
| Mar 5, 2026 | 125.06 | 125.85 | 124.44 | 124.85 | 124.85 | -0.79% | 14,411 |
| Mar 4, 2026 | 125.19 | 126.23 | 125.19 | 125.85 | 125.85 | 0.76% | 6,819 |
| Mar 3, 2026 | 125.53 | 125.87 | 124.90 | 124.90 | 124.90 | -0.50% | 5,954 |
| Mar 2, 2026 | 125.80 | 126.27 | 125.41 | 125.53 | 125.53 | -0.01% | 9,596 |
| Feb 27, 2026 | 125.13 | 126.12 | 125.13 | 125.54 | 125.54 | 0.36% | 6,009 |
| Feb 26, 2026 | 125.20 | 125.98 | 124.89 | 125.09 | 125.09 | -0.10% | 25,413 |
| Feb 25, 2026 | 125.60 | 126.33 | 125.21 | 125.21 | 125.21 | -0.14% | 10,533 |
| Feb 24, 2026 | 125.56 | 125.56 | 125.20 | 125.38 | 125.38 | -0.06% | 8,837 |
| Feb 23, 2026 | 126.60 | 126.72 | 125.27 | 125.46 | 125.46 | -0.99% | 12,277 |
| Feb 20, 2026 | 126.40 | 127.09 | 126.12 | 126.72 | 126.72 | 0.56% | 6,822 |
| Feb 19, 2026 | 126.27 | 126.72 | 126.01 | 126.01 | 126.01 | 0.72% | 5,767 |
| Feb 18, 2026 | 125.55 | 125.55 | 124.76 | 125.11 | 125.11 | 0.09% | 5,185 |
| Feb 17, 2026 | 125.11 | 125.59 | 125.00 | 125.00 | 125.00 | -0.04% | 6,054 |
| Feb 16, 2026 | 125.15 | 125.60 | 125.03 | 125.05 | 125.05 | 0.64% | 4,728 |
| Feb 13, 2026 | 124.20 | 124.48 | 124.02 | 124.25 | 124.25 | -0.47% | 10,458 |
| Feb 12, 2026 | 125.50 | 125.50 | 124.42 | 124.84 | 124.84 | -0.61% | 16,840 |
| Feb 11, 2026 | 125.45 | 126.27 | 125.27 | 125.60 | 125.60 | 0.12% | 3,758 |
| Feb 10, 2026 | 125.38 | 125.60 | 125.16 | 125.45 | 125.45 | -0.65% | 13,856 |
| Feb 9, 2026 | 126.00 | 126.79 | 125.85 | 126.27 | 126.27 | 0.49% | 10,996 |
| Feb 6, 2026 | 126.91 | 126.91 | 125.51 | 125.65 | 125.65 | -1.01% | 6,276 |
| Feb 5, 2026 | 126.11 | 127.15 | 125.63 | 126.93 | 126.93 | 2.61% | 9,140 |
| Feb 4, 2026 | 124.40 | 124.49 | 123.32 | 123.70 | 123.70 | -1.68% | 21,260 |
| Feb 3, 2026 | 126.03 | 127.20 | 125.56 | 125.81 | 125.81 | -0.26% | 10,435 |
| Feb 2, 2026 | 125.88 | 127.99 | 125.74 | 126.14 | 126.14 | 0.67% | 21,638 |
| Jan 30, 2026 | 125.00 | 125.70 | 124.59 | 125.30 | 125.30 | -0.13% | 25,185 |
| Jan 29, 2026 | 126.65 | 126.71 | 125.45 | 125.46 | 125.46 | -2.16% | 13,931 |
| Jan 28, 2026 | 128.50 | 129.11 | 128.11 | 128.23 | 128.23 | -1.81% | 16,907 |
| Jan 27, 2026 | 131.00 | 131.00 | 130.04 | 130.59 | 130.59 | -0.97% | 11,649 |
| Jan 23, 2026 | 132.00 | 132.29 | 131.87 | 131.87 | 131.87 | -0.14% | 9,473 |
| Jan 22, 2026 | 132.35 | 133.53 | 132.04 | 132.05 | 132.05 | 0.11% | 8,291 |
| Jan 21, 2026 | 131.00 | 132.31 | 131.00 | 131.91 | 131.91 | -0.06% | 12,979 |
| Jan 20, 2026 | 133.47 | 133.47 | 131.99 | 131.99 | 131.99 | -1.13% | 15,849 |
| Jan 19, 2026 | 134.80 | 135.00 | 133.50 | 133.50 | 133.50 | -1.47% | 13,565 |
| Jan 16, 2026 | 135.00 | 135.49 | 134.90 | 135.49 | 135.49 | 0.30% | 6,992 |
| Jan 15, 2026 | 134.12 | 135.27 | 134.12 | 135.08 | 135.08 | 0.78% | 10,529 |
| Jan 14, 2026 | 134.35 | 134.50 | 133.89 | 134.04 | 134.04 | -0.23% | 8,290 |
| Jan 13, 2026 | 134.50 | 134.60 | 134.17 | 134.35 | 134.35 | 0.26% | 11,070 |
| Jan 12, 2026 | 134.02 | 134.99 | 134.00 | 134.00 | 134.00 | 0.62% | 12,200 |
| Jan 9, 2026 | 133.01 | 133.65 | 133.01 | 133.17 | 133.17 | 1.19% | 9,762 |
| Jan 8, 2026 | 132.00 | 132.00 | 131.59 | 131.60 | 131.60 | -0.22% | 5,111 |
| Jan 7, 2026 | 131.58 | 132.52 | 131.58 | 131.89 | 131.89 | 0.70% | 18,127 |
| Jan 6, 2026 | 130.11 | 131.97 | 130.11 | 130.97 | 130.97 | 0.68% | 7,461 |
| Jan 5, 2026 | 130.27 | 131.19 | 129.80 | 130.08 | 130.08 | -0.15% | 10,735 |
| Jan 2, 2026 | 131.00 | 131.95 | 130.23 | 130.27 | 130.27 | -0.45% | 5,956 |
| Dec 31, 2025 | 132.00 | 132.00 | 130.73 | 130.86 | 130.86 | 0.03% | 1,386 |
| Dec 30, 2025 | 130.80 | 131.20 | 130.56 | 130.82 | 130.82 | -0.01% | 11,090 |
| Dec 29, 2025 | 131.00 | 131.29 | 130.79 | 130.83 | 130.83 | 0.20% | 5,402 |
| Dec 24, 2025 | 131.65 | 132.19 | 130.34 | 130.57 | 130.57 | -0.82% | 4,209 |
| Dec 23, 2025 | 131.50 | 132.26 | 131.27 | 131.65 | 131.65 | 0.11% | 9,457 |
| Dec 22, 2025 | 130.99 | 132.17 | 130.96 | 131.50 | 131.50 | 0.42% | 7,633 |
| Dec 19, 2025 | 132.00 | 132.99 | 130.71 | 130.95 | 130.95 | -0.18% | 8,082 |
| Dec 18, 2025 | 131.97 | 131.97 | 131.04 | 131.18 | 131.18 | -0.12% | 6,333 |
| Dec 17, 2025 | 131.50 | 131.51 | 130.02 | 131.34 | 131.34 | -0.12% | 9,040 |
| Dec 16, 2025 | 131.62 | 132.94 | 131.50 | 131.50 | 131.50 | -0.02% | 9,297 |
| Dec 15, 2025 | 131.20 | 132.28 | 131.20 | 131.53 | 131.53 | -0.38% | 6,631 |
| Dec 12, 2025 | 131.19 | 132.79 | 131.18 | 132.03 | 132.03 | 0.64% | 8,178 |
| Dec 11, 2025 | 130.01 | 131.89 | 130.01 | 131.19 | 131.19 | 1.31% | 14,749 |
| Dec 10, 2025 | 130.67 | 130.67 | 129.50 | 129.50 | 129.50 | -0.38% | 7,181 |
| Dec 9, 2025 | 131.24 | 131.29 | 130.00 | 130.00 | 130.00 | -1.07% | 11,029 |
| Dec 8, 2025 | 131.90 | 132.92 | 131.14 | 131.40 | 131.40 | -0.11% | 11,989 |
| 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 |