Skip to main content
Morningstar International Shares Active ETF (Managed Fund) (ASX:MSTR)
Australia flag Australia · Delayed Price · Currency is AUD
9.75
-0.08 (-0.81%)
Last updated: Apr 29, 2026, 10:12 AM AEST

ASX:MSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.769.859.729.839.831.03%32,542
Apr 27, 20269.829.899.739.739.73-1.12%54,048
Apr 24, 20269.839.849.809.849.840.10%64,009
Apr 23, 20269.819.859.819.839.83-0.41%66,577
Apr 22, 20269.919.919.869.879.87-0.40%47,115
Apr 21, 20269.879.919.839.919.910.61%63,519
Apr 20, 20269.789.869.749.859.850.72%89,669
Apr 17, 20269.759.789.729.789.780.31%27,518
Apr 16, 20269.749.769.739.759.750.41%52,951
Apr 15, 20269.649.739.609.719.710.94%66,929
Apr 14, 20269.629.669.629.629.621.58%50,528
Apr 13, 20269.589.599.459.479.47-1.15%55,532
Apr 10, 20269.579.599.569.589.580.42%58,562
Apr 9, 20269.519.569.469.549.54-55,222
Apr 8, 20269.609.609.449.549.542.69%56,029
Apr 7, 20269.309.339.029.299.291.20%59,655
Apr 2, 20269.299.309.169.189.18-0.54%38,402
Apr 1, 20269.179.249.179.239.231.76%27,199
Mar 31, 20268.959.108.959.079.070.33%90,344
Mar 30, 20269.249.248.959.049.04-1.74%22,365
Mar 27, 20269.219.289.149.209.20-0.11%88,445
Mar 26, 20269.219.259.209.219.21-0.32%33,264
Mar 25, 20269.309.349.219.249.240.76%48,782
Mar 24, 20269.099.229.099.179.170.88%56,687
Mar 23, 20269.209.209.049.099.09-1.52%80,844
Mar 20, 20269.279.279.229.239.23-0.43%13,701
Mar 19, 20269.399.399.239.279.27-1.28%41,098
Mar 18, 20269.489.509.359.399.390.54%49,631
Mar 17, 20269.379.379.329.349.340.65%46,279
Mar 16, 20269.309.359.279.289.28-0.43%28,163
Mar 13, 20269.309.349.299.329.32-0.43%35,843
Mar 12, 20269.559.559.369.369.36-1.99%26,115
Mar 11, 20269.499.589.459.559.550.74%123,511
Mar 10, 20269.329.669.329.489.481.72%84,911
Mar 9, 20269.489.489.259.329.32-3.32%43,108
Mar 6, 20269.619.679.619.649.64-0.52%31,904
Mar 5, 20269.659.739.639.699.690.62%77,114
Mar 4, 20269.679.679.619.639.63-1.73%43,637
Mar 3, 20269.759.809.399.809.800.62%55,243
Mar 2, 20269.849.879.699.749.74-1.02%116,359
Feb 27, 20269.839.909.819.849.84-0.71%69,749
Feb 26, 20269.879.929.859.919.910.51%40,290
Feb 25, 20269.9110.229.869.869.86-1.10%56,394
Feb 24, 20269.919.979.799.979.970.71%50,126
Feb 23, 20269.839.909.839.909.90-54,252
Feb 20, 20269.939.939.849.909.90-0.10%41,920
Feb 19, 20269.869.919.849.919.911.12%49,070
Feb 18, 20269.849.849.799.809.80-0.31%61,052
Feb 17, 20269.839.879.789.839.83-0.30%73,357
Feb 16, 20269.859.879.809.869.860.31%61,921
Feb 13, 20269.839.849.789.839.83-0.30%44,866
Feb 12, 20269.999.999.779.869.86-0.30%38,264
Feb 11, 20269.879.949.879.899.890.20%55,252
Feb 10, 20269.819.879.819.879.870.41%65,143
Feb 9, 20269.839.859.779.839.833.91%86,282
Feb 6, 20269.749.749.469.469.46-1.97%55,336
Feb 5, 20269.659.739.659.659.65-0.41%43,563
Feb 4, 20269.719.739.669.699.69-81,507
Feb 3, 20269.689.749.679.699.691.15%28,708
Feb 2, 20269.659.699.539.589.58-0.93%64,177
Jan 30, 20269.729.729.609.679.67-0.31%57,122
Jan 29, 20269.689.709.629.709.70-58,348
Jan 28, 20269.659.739.649.709.700.41%26,875
Jan 27, 20269.689.729.649.669.66-0.21%87,310
Jan 23, 20269.679.699.639.689.681.89%56,751
Jan 22, 20269.749.759.509.509.50-1.35%49,525
Jan 21, 20269.529.639.479.639.631.37%42,139
Jan 20, 20269.639.639.509.509.50-60,008
Jan 19, 20269.749.749.509.509.50-1.96%14,941
Jan 16, 20269.689.699.639.699.690.73%27,589
Jan 15, 20269.569.629.559.629.620.10%30,157
Jan 14, 20269.639.639.549.619.61-38,971
Jan 13, 20269.559.619.479.619.610.73%30,922
Jan 12, 20269.529.569.499.549.541.06%55,211
Jan 9, 20269.419.489.419.449.440.53%17,689
Jan 8, 20269.409.449.399.399.39-1.26%28,597
Jan 7, 20269.509.519.479.519.510.96%10,890
Jan 6, 20269.409.439.359.429.420.75%86,756
Jan 5, 20269.469.469.299.359.350.21%9,248
Jan 2, 20269.409.409.169.339.33-0.11%9,595
Dec 31, 20259.419.459.309.349.34-0.53%15,723
Dec 30, 20259.389.399.349.399.390.43%9,596
Dec 29, 20259.399.989.349.359.35-0.21%24,741
Dec 24, 20259.239.379.189.379.371.74%124,801
Dec 23, 20259.289.449.219.219.21-0.75%69,032
Dec 22, 20259.279.339.279.289.280.22%91,722
Dec 19, 20259.359.359.219.269.260.54%45,284
Dec 18, 20259.259.339.179.219.21-0.65%68,595
Dec 17, 20259.319.369.239.279.27-0.22%161,502
Dec 16, 20259.289.319.249.299.29-59,785
Dec 15, 20259.419.419.279.299.29-0.64%35,004
Dec 12, 20259.359.399.339.359.350.54%39,807
Dec 11, 20259.369.369.279.309.300.22%30,857
Dec 10, 20259.309.369.259.289.28-51,050
Dec 9, 20259.209.409.199.289.280.87%89,393
Dec 8, 20259.329.379.209.209.20-1.29%34,960
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