VanEck Morningstar Wide Moat ETF (MOAT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 125.00 | 125.00 | 124.05 | 124.23 | 124.23 | 11,175 |
| 01 May 2024 | 125.12 | 125.59 | 125.01 | 125.10 | 125.10 | 9,636 |
| 30 Apr 2024 | 125.21 | 125.71 | 125.00 | 125.67 | 125.67 | 7,243 |
| 29 Apr 2024 | 125.32 | 125.65 | 124.23 | 124.51 | 124.51 | 13,627 |
| 26 Apr 2024 | 124.77 | 124.82 | 124.29 | 124.34 | 124.34 | 10,389 |
| 24 Apr 2024 | 125.14 | 125.40 | 124.58 | 124.76 | 124.76 | 16,489 |
| 23 Apr 2024 | 126.00 | 126.00 | 124.77 | 124.82 | 124.82 | 19,113 |
| 22 Apr 2024 | 124.99 | 125.20 | 124.19 | 124.68 | 124.68 | 12,198 |
| 19 Apr 2024 | 123.76 | 124.09 | 123.17 | 123.61 | 123.61 | 30,869 |
| 18 Apr 2024 | 124.50 | 124.50 | 123.50 | 123.70 | 123.70 | 48,855 |
| 17 Apr 2024 | 125.40 | 125.41 | 124.91 | 124.92 | 124.92 | 27,740 |
| 16 Apr 2024 | 125.49 | 125.49 | 124.86 | 125.08 | 125.08 | 31,892 |
| 15 Apr 2024 | 126.08 | 126.35 | 125.49 | 125.64 | 125.64 | 28,617 |
| 12 Apr 2024 | 126.50 | 126.75 | 126.21 | 126.75 | 126.75 | 13,442 |
| 11 Apr 2024 | 126.95 | 126.95 | 126.28 | 126.28 | 126.28 | 34,145 |
| 10 Apr 2024 | 126.74 | 127.25 | 126.74 | 127.25 | 127.25 | 9,623 |
| 09 Apr 2024 | 126.80 | 126.80 | 126.20 | 126.23 | 126.23 | 22,294 |
| 08 Apr 2024 | 126.56 | 127.02 | 126.14 | 126.14 | 126.14 | 12,708 |
| 05 Apr 2024 | 126.00 | 126.87 | 125.60 | 125.90 | 125.90 | 21,501 |
| 04 Apr 2024 | 127.53 | 127.85 | 126.96 | 127.11 | 127.11 | 18,804 |
| 03 Apr 2024 | 129.80 | 130.29 | 128.32 | 128.91 | 128.91 | 17,505 |
| 02 Apr 2024 | 131.00 | 131.00 | 130.02 | 130.30 | 130.30 | 9,255 |
| 28 Mar 2024 | 129.90 | 130.96 | 129.64 | 129.81 | 129.81 | 20,123 |
| 27 Mar 2024 | 128.08 | 129.49 | 128.08 | 128.85 | 128.85 | 12,836 |
| 26 Mar 2024 | 128.50 | 128.98 | 128.00 | 128.04 | 128.04 | 14,281 |
| 25 Mar 2024 | 129.31 | 129.42 | 128.21 | 128.51 | 128.51 | 45,171 |
| 22 Mar 2024 | 127.79 | 129.78 | 127.79 | 129.67 | 129.67 | 27,464 |
| 21 Mar 2024 | 128.15 | 128.59 | 127.58 | 127.61 | 127.61 | 29,284 |
| 20 Mar 2024 | 127.55 | 128.35 | 127.50 | 127.81 | 127.81 | 19,380 |
| 19 Mar 2024 | 127.00 | 127.49 | 126.80 | 127.32 | 127.32 | 10,887 |
| 18 Mar 2024 | 126.56 | 126.78 | 126.34 | 126.53 | 126.53 | 13,782 |
| 15 Mar 2024 | 126.66 | 126.85 | 126.04 | 126.73 | 126.73 | 6,689 |
| 14 Mar 2024 | 127.04 | 127.57 | 126.90 | 127.00 | 127.00 | 16,677 |
| 13 Mar 2024 | 127.37 | 127.68 | 126.80 | 126.80 | 126.80 | 8,418 |
| 12 Mar 2024 | 126.71 | 127.25 | 126.71 | 127.06 | 127.06 | 10,724 |
| 11 Mar 2024 | 126.50 | 126.50 | 125.81 | 125.98 | 125.98 | 9,784 |
| 08 Mar 2024 | 126.50 | 126.50 | 125.75 | 125.75 | 125.75 | 12,964 |
| 07 Mar 2024 | 126.98 | 126.98 | 125.40 | 125.70 | 125.70 | 16,678 |
| 06 Mar 2024 | 126.99 | 127.00 | 126.16 | 126.21 | 126.21 | 11,633 |
| 05 Mar 2024 | 127.00 | 127.42 | 126.88 | 127.33 | 127.33 | 7,909 |
| 04 Mar 2024 | 127.00 | 127.00 | 126.49 | 126.65 | 126.65 | 13,473 |
| 01 Mar 2024 | 127.00 | 127.28 | 126.64 | 126.94 | 126.94 | 16,461 |
| 29 Feb 2024 | 126.99 | 126.99 | 125.86 | 125.93 | 125.93 | 17,701 |
| 28 Feb 2024 | 125.33 | 126.18 | 125.33 | 126.01 | 126.01 | 17,686 |
| 27 Feb 2024 | 125.30 | 126.97 | 125.00 | 125.00 | 125.00 | 18,553 |
| 26 Feb 2024 | 125.01 | 125.83 | 125.01 | 125.10 | 125.10 | 18,415 |
| 23 Feb 2024 | 125.00 | 125.29 | 124.68 | 124.80 | 124.80 | 11,073 |
| 22 Feb 2024 | 123.85 | 124.73 | 123.85 | 124.02 | 124.02 | 13,868 |
| 21 Feb 2024 | 125.00 | 125.01 | 123.37 | 123.75 | 123.75 | 16,223 |
| 20 Feb 2024 | 125.48 | 125.48 | 124.40 | 124.50 | 124.50 | 23,572 |
| 19 Feb 2024 | 125.09 | 125.82 | 124.63 | 124.80 | 124.80 | 36,531 |
| 16 Feb 2024 | 125.80 | 126.18 | 125.56 | 125.82 | 125.82 | 10,411 |
| 15 Feb 2024 | 125.01 | 125.69 | 124.81 | 125.13 | 125.13 | 15,319 |
| 14 Feb 2024 | 124.90 | 125.22 | 124.42 | 124.42 | 124.42 | 21,619 |
| 13 Feb 2024 | 125.00 | 125.83 | 125.00 | 125.71 | 125.71 | 11,817 |
| 12 Feb 2024 | 124.65 | 124.85 | 124.45 | 124.70 | 124.70 | 22,421 |
| 09 Feb 2024 | 123.88 | 124.97 | 123.88 | 124.71 | 124.71 | 7,873 |
| 08 Feb 2024 | 123.50 | 124.00 | 123.30 | 123.54 | 123.54 | 7,114 |
| 07 Feb 2024 | 122.69 | 123.38 | 122.69 | 123.22 | 123.22 | 15,940 |
| 06 Feb 2024 | 124.40 | 124.40 | 122.40 | 122.40 | 122.40 | 14,280 |
| 05 Feb 2024 | 123.09 | 123.80 | 122.95 | 122.95 | 122.95 | 11,418 |
| 02 Feb 2024 | 122.64 | 122.72 | 121.85 | 121.95 | 121.95 | 11,413 |
| 01 Feb 2024 | 122.80 | 122.99 | 120.70 | 121.61 | 121.61 | 38,599 |
| 31 Jan 2024 | 122.61 | 123.19 | 122.50 | 122.85 | 122.85 | 9,607 |
| 30 Jan 2024 | 122.02 | 122.61 | 122.02 | 122.60 | 122.60 | 20,023 |
| 29 Jan 2024 | 121.50 | 122.15 | 121.50 | 121.71 | 121.71 | 9,017 |
| 25 Jan 2024 | 122.00 | 122.00 | 121.16 | 121.40 | 121.40 | 12,452 |
| 24 Jan 2024 | 121.50 | 122.28 | 121.50 | 122.10 | 122.10 | 9,342 |
| 23 Jan 2024 | 121.50 | 122.11 | 121.09 | 121.10 | 121.10 | 14,710 |
| 22 Jan 2024 | 121.28 | 121.35 | 120.99 | 121.29 | 121.29 | 15,539 |
| 19 Jan 2024 | 120.00 | 121.84 | 119.80 | 120.00 | 120.00 | 14,007 |
| 18 Jan 2024 | 120.00 | 120.46 | 119.55 | 119.55 | 119.55 | 12,397 |
| 17 Jan 2024 | 120.11 | 121.00 | 119.68 | 120.01 | 120.01 | 10,176 |
| 16 Jan 2024 | 119.20 | 120.11 | 119.20 | 120.00 | 120.00 | 13,319 |
| 15 Jan 2024 | 119.28 | 119.28 | 118.64 | 118.94 | 118.94 | 3,035 |
| 12 Jan 2024 | 118.84 | 119.79 | 118.43 | 118.52 | 118.52 | 12,402 |
| 11 Jan 2024 | 118.85 | 119.50 | 118.65 | 118.78 | 118.78 | 20,973 |
| 10 Jan 2024 | 119.00 | 119.28 | 118.45 | 118.65 | 118.65 | 6,013 |
| 09 Jan 2024 | 118.79 | 119.19 | 118.72 | 118.86 | 118.86 | 5,163 |
| 08 Jan 2024 | 118.00 | 118.00 | 117.37 | 117.76 | 117.76 | 9,454 |
| 05 Jan 2024 | 118.00 | 118.49 | 117.35 | 117.57 | 117.57 | 8,357 |
| 04 Jan 2024 | 117.67 | 117.78 | 117.30 | 117.50 | 117.50 | 7,670 |
| 03 Jan 2024 | 118.32 | 119.15 | 118.32 | 118.74 | 118.74 | 7,225 |
| 02 Jan 2024 | 118.60 | 118.79 | 118.29 | 118.32 | 118.32 | 7,652 |
| 29 Dec 2023 | 118.59 | 119.00 | 118.50 | 118.60 | 118.60 | 9,452 |
| 28 Dec 2023 | 118.31 | 118.45 | 117.90 | 118.38 | 118.38 | 6,876 |
| 27 Dec 2023 | 118.09 | 118.89 | 118.08 | 118.08 | 118.08 | 7,333 |
| 22 Dec 2023 | 117.85 | 117.91 | 117.58 | 117.65 | 117.65 | 22,573 |
| 21 Dec 2023 | 118.50 | 118.53 | 117.32 | 117.69 | 117.69 | 13,912 |
| 20 Dec 2023 | 119.82 | 119.82 | 118.91 | 118.95 | 118.95 | 12,415 |
| 19 Dec 2023 | 119.82 | 119.82 | 118.80 | 118.90 | 118.90 | 18,006 |
| 18 Dec 2023 | 119.31 | 119.73 | 118.88 | 119.11 | 119.11 | 12,809 |
| 15 Dec 2023 | 119.82 | 119.82 | 119.16 | 119.31 | 119.31 | 8,948 |
| 14 Dec 2023 | 118.10 | 119.79 | 117.34 | 117.95 | 117.95 | 19,948 |
| 13 Dec 2023 | 117.81 | 118.04 | 117.49 | 117.81 | 117.81 | 13,063 |
| 12 Dec 2023 | 117.20 | 117.46 | 116.76 | 116.92 | 116.92 | 17,228 |
| 11 Dec 2023 | 115.25 | 116.34 | 115.25 | 116.13 | 116.13 | 11,614 |
| 08 Dec 2023 | 115.00 | 115.32 | 114.61 | 114.63 | 114.63 | 7,598 |
| 07 Dec 2023 | 115.32 | 115.98 | 115.07 | 115.50 | 115.50 | 7,848 |
| 06 Dec 2023 | 115.06 | 115.38 | 114.66 | 114.88 | 114.88 | 13,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.