Skip to main content
Morningstar International Shares Active ETF (Managed Fund) (ASX:MSTR)
Australia flag Australia · Delayed Price · Currency is AUD
9.32
0.00 (0.00%)
At close: Dec 5, 2025

ASX:MSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.309.329.279.329.32-34,324
Dec 4, 20259.289.329.239.329.320.43%43,442
Dec 3, 20259.219.289.179.289.280.76%37,247
Dec 2, 20259.219.289.219.219.21-0.43%65,310
Dec 1, 20259.229.379.129.259.250.54%54,108
Nov 28, 20259.229.299.209.209.20-0.33%26,148
Nov 27, 20259.299.299.239.239.23-0.11%73,713
Nov 26, 20259.029.258.559.249.242.67%69,942
Nov 25, 20259.009.139.009.009.00-1.10%57,419
Nov 24, 20259.099.189.079.109.101.56%54,347
Nov 21, 20259.009.098.968.968.96-2.18%79,889
Nov 20, 20258.969.168.959.169.162.23%42,609
Nov 19, 20259.059.068.878.968.96-1.10%58,751
Nov 18, 20259.069.109.069.069.06-0.11%61,978
Nov 17, 20259.179.289.079.079.07-1.20%53,654
Nov 14, 20259.289.289.189.189.18-1.50%28,121
Nov 13, 20259.219.409.219.329.321.19%34,489
Nov 12, 20259.269.329.219.219.210.33%43,519
Nov 11, 20259.209.289.189.189.18-0.65%41,521
Nov 10, 20259.179.249.179.249.240.98%62,962
Nov 7, 20259.269.329.159.159.15-1.08%56,834
Nov 6, 20259.169.399.169.259.250.11%52,106
Nov 5, 20259.259.259.179.249.240.11%63,709
Nov 4, 20259.179.289.179.239.230.65%41,362
Nov 3, 20259.199.339.179.179.170.11%73,010
Oct 31, 20259.199.439.159.169.16-1.82%39,873
Oct 30, 20259.499.649.339.339.33-0.96%44,194
Oct 29, 20259.169.499.159.429.421.84%51,094
Oct 28, 20259.279.479.259.259.25-1.49%102,422
Oct 27, 20259.499.499.259.399.390.11%37,762
Oct 24, 20259.199.389.199.389.382.29%124,806
Oct 23, 20259.339.339.179.179.17-1.93%71,544
Oct 22, 20259.359.389.329.359.35-0.21%64,639
Oct 21, 20259.379.379.279.379.371.08%46,618
Oct 20, 20259.189.319.179.279.271.20%38,677
Oct 17, 20259.329.329.169.169.16-2.55%76,531
Oct 16, 20259.289.409.259.409.401.40%58,661
Oct 15, 20259.359.359.229.279.271.20%63,842
Oct 14, 20259.189.249.159.169.16-41,486
Oct 13, 20259.299.299.169.169.16-1.82%51,559
Oct 10, 20259.399.399.299.339.33-0.43%17,903
Oct 9, 20259.219.389.219.379.370.32%15,356
Oct 8, 20259.439.439.309.349.34-0.11%29,911
Oct 7, 20259.479.479.329.359.350.32%29,033
Oct 6, 20259.399.399.319.329.32-0.53%37,785
Oct 3, 20259.209.379.209.379.370.86%45,170
Oct 2, 20259.329.339.289.299.290.22%27,583
Oct 1, 20259.399.409.259.279.27-1.07%26,490
Sep 30, 20259.249.379.219.379.371.19%63,469
Sep 29, 20259.249.269.229.269.260.43%42,399
Sep 26, 20259.249.289.189.229.22-0.22%43,818
Sep 25, 20259.279.289.239.249.24-0.48%32,540
Sep 24, 20259.309.319.269.299.29-0.70%49,898
Sep 23, 20259.329.359.309.359.350.54%69,103
Sep 22, 20259.409.409.279.309.300.11%42,253
Sep 19, 20259.269.309.249.299.290.11%40,735
Sep 18, 20259.229.289.229.289.280.81%38,665
Sep 17, 20259.299.299.209.219.21-0.70%43,144
Sep 16, 20259.089.279.089.279.271.76%43,855
Sep 15, 20259.299.309.119.119.11-1.51%51,484
Sep 12, 20259.119.399.119.259.252.55%87,707
Sep 11, 20259.239.239.029.029.02-2.28%74,423
Sep 10, 20259.049.239.049.239.230.76%35,150
Sep 9, 20259.159.169.139.169.160.66%48,653
Sep 8, 20258.989.148.989.109.100.11%31,570
Sep 5, 20259.089.129.079.099.090.78%37,536
Sep 4, 20259.059.079.029.029.022.04%35,636
Sep 3, 20259.089.088.848.848.84-2.43%33,551
Sep 2, 20259.009.098.929.069.061.12%33,858
Sep 1, 20259.019.118.968.968.96-0.44%59,736
Aug 29, 20259.229.259.009.009.00-1.53%101,023
Aug 28, 20259.0910.009.099.149.140.11%40,114
Aug 27, 20259.099.149.059.139.130.66%63,862
Aug 26, 20259.219.229.049.079.07-0.55%76,110
Aug 25, 20259.059.219.059.129.120.94%43,861
Aug 22, 20259.159.169.009.049.04-0.39%48,803
Aug 21, 20259.039.289.039.079.070.67%65,089
Aug 20, 20259.179.179.019.019.01-0.11%12,186
Aug 19, 20259.029.069.019.029.02-2.91%46,589
Aug 18, 20259.089.319.029.299.292.20%55,651
Aug 15, 20259.149.159.029.099.090.22%31,654
Aug 14, 20258.959.128.959.079.07-44,333
Aug 13, 20258.949.078.949.079.071.68%55,971
Aug 12, 20259.059.058.928.928.92-1.22%20,538
Aug 11, 20258.929.038.879.039.031.46%46,801
Aug 8, 20259.059.098.908.908.90-0.67%77,276
Aug 7, 20258.928.988.928.968.960.22%25,560
Aug 6, 20258.928.948.878.948.940.45%95,824
Aug 5, 20258.868.958.868.908.900.68%109,153
Aug 4, 20258.928.948.798.848.84-0.90%43,171
Aug 1, 20258.898.958.778.928.920.34%113,532
Jul 31, 20259.059.058.898.898.89-1.55%53,434
Jul 30, 20259.019.039.019.039.030.33%13,152
Jul 29, 20259.049.048.969.009.00-0.22%37,142
Jul 28, 20258.879.058.509.029.021.92%65,593
Jul 25, 20258.989.028.858.858.85-1.45%26,485
Jul 24, 20259.019.018.828.988.980.45%60,972
Jul 23, 20258.808.948.808.948.941.59%27,152
Jul 22, 20258.888.898.808.808.80-0.90%111,347
Jul 21, 20258.828.888.828.888.88-0.22%27,349