Morningstar International Shares Active ETF (Managed Fund) (ASX:MSTR)
Australia
· Delayed Price · Currency is AUD 9.64
-0.05 (-0.52%)
At close: Mar 6, 2026
ASX:MSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.61 | 9.65 | 9.61 | 9.65 | - | -0.46% | 23,022 |
| Mar 5, 2026 | 9.65 | 9.73 | 9.63 | 9.69 | 9.69 | 0.62% | 77,114 |
| Mar 4, 2026 | 9.67 | 9.67 | 9.61 | 9.63 | 9.63 | -1.73% | 43,637 |
| Mar 3, 2026 | 9.75 | 9.80 | 9.39 | 9.80 | 9.80 | 0.62% | 55,243 |
| Mar 2, 2026 | 9.84 | 9.87 | 9.69 | 9.74 | 9.74 | -1.02% | 116,359 |
| Feb 27, 2026 | 9.83 | 9.90 | 9.81 | 9.84 | 9.84 | -0.71% | 69,749 |
| Feb 26, 2026 | 9.87 | 9.92 | 9.85 | 9.91 | 9.91 | 0.51% | 40,290 |
| Feb 25, 2026 | 9.91 | 10.22 | 9.86 | 9.86 | 9.86 | -1.10% | 56,394 |
| Feb 24, 2026 | 9.91 | 9.97 | 9.79 | 9.97 | 9.97 | 0.71% | 50,126 |
| Feb 23, 2026 | 9.83 | 9.90 | 9.83 | 9.90 | 9.90 | - | 54,252 |
| Feb 20, 2026 | 9.93 | 9.93 | 9.84 | 9.90 | 9.90 | -0.10% | 41,920 |
| Feb 19, 2026 | 9.86 | 9.91 | 9.84 | 9.91 | 9.91 | 1.12% | 49,070 |
| Feb 18, 2026 | 9.84 | 9.84 | 9.79 | 9.80 | 9.80 | -0.31% | 61,052 |
| Feb 17, 2026 | 9.83 | 9.87 | 9.78 | 9.83 | 9.83 | -0.30% | 73,357 |
| Feb 16, 2026 | 9.85 | 9.87 | 9.80 | 9.86 | 9.86 | 0.31% | 61,921 |
| Feb 13, 2026 | 9.83 | 9.84 | 9.78 | 9.83 | 9.83 | -0.30% | 44,866 |
| Feb 12, 2026 | 9.99 | 9.99 | 9.77 | 9.86 | 9.86 | -0.30% | 38,264 |
| Feb 11, 2026 | 9.87 | 9.94 | 9.87 | 9.89 | 9.89 | 0.20% | 55,252 |
| Feb 10, 2026 | 9.81 | 9.87 | 9.81 | 9.87 | 9.87 | 0.41% | 65,143 |
| Feb 9, 2026 | 9.83 | 9.85 | 9.77 | 9.83 | 9.83 | 3.91% | 86,282 |
| Feb 6, 2026 | 9.74 | 9.74 | 9.46 | 9.46 | 9.46 | -1.97% | 55,336 |
| Feb 5, 2026 | 9.65 | 9.73 | 9.65 | 9.65 | 9.65 | -0.41% | 43,563 |
| Feb 4, 2026 | 9.71 | 9.73 | 9.66 | 9.69 | 9.69 | - | 81,507 |
| Feb 3, 2026 | 9.68 | 9.74 | 9.67 | 9.69 | 9.69 | 1.15% | 28,708 |
| Feb 2, 2026 | 9.65 | 9.69 | 9.53 | 9.58 | 9.58 | -0.93% | 64,177 |
| Jan 30, 2026 | 9.72 | 9.72 | 9.60 | 9.67 | 9.67 | -0.31% | 57,122 |
| Jan 29, 2026 | 9.68 | 9.70 | 9.62 | 9.70 | 9.70 | - | 58,348 |
| Jan 28, 2026 | 9.65 | 9.73 | 9.64 | 9.70 | 9.70 | 0.41% | 26,875 |
| Jan 27, 2026 | 9.68 | 9.72 | 9.64 | 9.66 | 9.66 | -0.21% | 87,310 |
| Jan 23, 2026 | 9.67 | 9.69 | 9.63 | 9.68 | 9.68 | 1.89% | 56,751 |
| Jan 22, 2026 | 9.74 | 9.75 | 9.50 | 9.50 | 9.50 | -1.35% | 49,525 |
| Jan 21, 2026 | 9.52 | 9.63 | 9.47 | 9.63 | 9.63 | 1.37% | 42,139 |
| Jan 20, 2026 | 9.63 | 9.63 | 9.50 | 9.50 | 9.50 | - | 60,008 |
| Jan 19, 2026 | 9.74 | 9.74 | 9.50 | 9.50 | 9.50 | -1.96% | 14,941 |
| Jan 16, 2026 | 9.68 | 9.69 | 9.63 | 9.69 | 9.69 | 0.73% | 27,589 |
| Jan 15, 2026 | 9.56 | 9.62 | 9.55 | 9.62 | 9.62 | 0.10% | 30,157 |
| Jan 14, 2026 | 9.63 | 9.63 | 9.54 | 9.61 | 9.61 | - | 38,971 |
| Jan 13, 2026 | 9.55 | 9.61 | 9.47 | 9.61 | 9.61 | 0.73% | 30,922 |
| Jan 12, 2026 | 9.52 | 9.56 | 9.49 | 9.54 | 9.54 | 1.06% | 55,211 |
| Jan 9, 2026 | 9.41 | 9.48 | 9.41 | 9.44 | 9.44 | 0.53% | 17,689 |
| Jan 8, 2026 | 9.40 | 9.44 | 9.39 | 9.39 | 9.39 | -1.26% | 28,597 |
| Jan 7, 2026 | 9.50 | 9.51 | 9.47 | 9.51 | 9.51 | 0.96% | 10,890 |
| Jan 6, 2026 | 9.40 | 9.43 | 9.35 | 9.42 | 9.42 | 0.75% | 86,756 |
| Jan 5, 2026 | 9.46 | 9.46 | 9.29 | 9.35 | 9.35 | 0.21% | 9,248 |
| Jan 2, 2026 | 9.40 | 9.40 | 9.16 | 9.33 | 9.33 | -0.11% | 9,595 |
| Dec 31, 2025 | 9.41 | 9.45 | 9.30 | 9.34 | 9.34 | -0.53% | 15,723 |
| Dec 30, 2025 | 9.38 | 9.39 | 9.34 | 9.39 | 9.39 | 0.43% | 9,596 |
| Dec 29, 2025 | 9.39 | 9.98 | 9.34 | 9.35 | 9.35 | -0.21% | 24,741 |
| Dec 24, 2025 | 9.23 | 9.37 | 9.18 | 9.37 | 9.37 | 1.74% | 124,801 |
| Dec 23, 2025 | 9.28 | 9.44 | 9.21 | 9.21 | 9.21 | -0.75% | 69,032 |
| Dec 22, 2025 | 9.27 | 9.33 | 9.27 | 9.28 | 9.28 | 0.22% | 91,722 |
| Dec 19, 2025 | 9.35 | 9.35 | 9.21 | 9.26 | 9.26 | 0.54% | 45,284 |
| Dec 18, 2025 | 9.25 | 9.33 | 9.17 | 9.21 | 9.21 | -0.65% | 68,595 |
| Dec 17, 2025 | 9.31 | 9.36 | 9.23 | 9.27 | 9.27 | -0.22% | 161,502 |
| Dec 16, 2025 | 9.28 | 9.31 | 9.24 | 9.29 | 9.29 | - | 59,785 |
| Dec 15, 2025 | 9.41 | 9.41 | 9.27 | 9.29 | 9.29 | -0.64% | 35,004 |
| Dec 12, 2025 | 9.35 | 9.39 | 9.33 | 9.35 | 9.35 | 0.54% | 39,807 |
| Dec 11, 2025 | 9.36 | 9.36 | 9.27 | 9.30 | 9.30 | 0.22% | 30,857 |
| Dec 10, 2025 | 9.30 | 9.36 | 9.25 | 9.28 | 9.28 | - | 51,050 |
| Dec 9, 2025 | 9.20 | 9.40 | 9.19 | 9.28 | 9.28 | 0.87% | 89,393 |
| Dec 8, 2025 | 9.32 | 9.37 | 9.20 | 9.20 | 9.20 | -1.29% | 34,960 |
| Dec 5, 2025 | 9.30 | 9.32 | 9.27 | 9.32 | 9.32 | - | 34,324 |
| Dec 4, 2025 | 9.28 | 9.32 | 9.23 | 9.32 | 9.32 | 0.43% | 43,442 |
| Dec 3, 2025 | 9.21 | 9.28 | 9.17 | 9.28 | 9.28 | 0.76% | 37,247 |
| Dec 2, 2025 | 9.21 | 9.28 | 9.21 | 9.21 | 9.21 | -0.43% | 65,310 |
| Dec 1, 2025 | 9.22 | 9.37 | 9.12 | 9.25 | 9.25 | 0.54% | 54,108 |
| Nov 28, 2025 | 9.22 | 9.29 | 9.20 | 9.20 | 9.20 | -0.33% | 26,148 |
| Nov 27, 2025 | 9.29 | 9.29 | 9.23 | 9.23 | 9.23 | -0.11% | 73,713 |
| Nov 26, 2025 | 9.02 | 9.25 | 8.55 | 9.24 | 9.24 | 2.67% | 69,942 |
| Nov 25, 2025 | 9.00 | 9.13 | 9.00 | 9.00 | 9.00 | -1.10% | 57,419 |
| Nov 24, 2025 | 9.09 | 9.18 | 9.07 | 9.10 | 9.10 | 1.56% | 54,347 |
| Nov 21, 2025 | 9.00 | 9.09 | 8.96 | 8.96 | 8.96 | -2.18% | 79,889 |
| Nov 20, 2025 | 8.96 | 9.16 | 8.95 | 9.16 | 9.16 | 2.23% | 42,609 |
| Nov 19, 2025 | 9.05 | 9.06 | 8.87 | 8.96 | 8.96 | -1.10% | 58,751 |
| Nov 18, 2025 | 9.06 | 9.10 | 9.06 | 9.06 | 9.06 | -0.11% | 61,978 |
| Nov 17, 2025 | 9.17 | 9.28 | 9.07 | 9.07 | 9.07 | -1.20% | 53,654 |
| Nov 14, 2025 | 9.28 | 9.28 | 9.18 | 9.18 | 9.18 | -1.50% | 28,121 |
| Nov 13, 2025 | 9.21 | 9.40 | 9.21 | 9.32 | 9.32 | 1.19% | 34,489 |
| Nov 12, 2025 | 9.26 | 9.32 | 9.21 | 9.21 | 9.21 | 0.33% | 43,519 |
| Nov 11, 2025 | 9.20 | 9.28 | 9.18 | 9.18 | 9.18 | -0.65% | 41,521 |
| Nov 10, 2025 | 9.17 | 9.24 | 9.17 | 9.24 | 9.24 | 0.98% | 62,962 |
| Nov 7, 2025 | 9.26 | 9.32 | 9.15 | 9.15 | 9.15 | -1.08% | 56,834 |
| Nov 6, 2025 | 9.16 | 9.39 | 9.16 | 9.25 | 9.25 | 0.11% | 52,106 |
| Nov 5, 2025 | 9.25 | 9.25 | 9.17 | 9.24 | 9.24 | 0.11% | 63,709 |
| Nov 4, 2025 | 9.17 | 9.28 | 9.17 | 9.23 | 9.23 | 0.65% | 41,362 |
| Nov 3, 2025 | 9.19 | 9.33 | 9.17 | 9.17 | 9.17 | 0.11% | 73,010 |
| Oct 31, 2025 | 9.19 | 9.43 | 9.15 | 9.16 | 9.16 | -1.82% | 39,873 |
| Oct 30, 2025 | 9.49 | 9.64 | 9.33 | 9.33 | 9.33 | -0.96% | 44,194 |
| Oct 29, 2025 | 9.16 | 9.49 | 9.15 | 9.42 | 9.42 | 1.84% | 51,094 |
| Oct 28, 2025 | 9.27 | 9.47 | 9.25 | 9.25 | 9.25 | -1.49% | 102,422 |
| Oct 27, 2025 | 9.49 | 9.49 | 9.25 | 9.39 | 9.39 | 0.11% | 37,762 |
| Oct 24, 2025 | 9.19 | 9.38 | 9.19 | 9.38 | 9.38 | 2.29% | 124,806 |
| Oct 23, 2025 | 9.33 | 9.33 | 9.17 | 9.17 | 9.17 | -1.93% | 71,544 |
| Oct 22, 2025 | 9.35 | 9.38 | 9.32 | 9.35 | 9.35 | -0.21% | 64,639 |
| Oct 21, 2025 | 9.37 | 9.37 | 9.27 | 9.37 | 9.37 | 1.08% | 46,618 |
| Oct 20, 2025 | 9.18 | 9.31 | 9.17 | 9.27 | 9.27 | 1.20% | 38,677 |
| Oct 17, 2025 | 9.32 | 9.32 | 9.16 | 9.16 | 9.16 | -2.55% | 76,531 |
| Oct 16, 2025 | 9.28 | 9.40 | 9.25 | 9.40 | 9.40 | 1.40% | 58,661 |
| Oct 15, 2025 | 9.35 | 9.35 | 9.22 | 9.27 | 9.27 | 1.20% | 63,842 |
| Oct 14, 2025 | 9.18 | 9.24 | 9.15 | 9.16 | 9.16 | - | 41,486 |