Morningstar International Shares Active ETF (Managed Fund) (MSTR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:32PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 9.61 | 9.62 | 9.59 | 9.59 | 9.59 | 34,239 |
| 08 May 2024 | 9.60 | 9.61 | 9.58 | 9.59 | 9.59 | 41,888 |
| 07 May 2024 | 9.42 | 9.58 | 9.42 | 9.56 | 9.56 | 12,298 |
| 06 May 2024 | 9.51 | 9.54 | 9.51 | 9.54 | 9.54 | 33,494 |
| 03 May 2024 | 9.43 | 9.49 | 9.43 | 9.47 | 9.47 | 40,360 |
| 02 May 2024 | 9.42 | 9.45 | 9.42 | 9.43 | 9.43 | 61,130 |
| 01 May 2024 | 9.41 | 9.44 | 9.40 | 9.43 | 9.43 | 54,170 |
| 30 Apr 2024 | 9.50 | 9.51 | 9.48 | 9.50 | 9.50 | 45,151 |
| 29 Apr 2024 | 9.48 | 9.51 | 9.48 | 9.49 | 9.49 | 21,261 |
| 26 Apr 2024 | 9.47 | 9.47 | 9.39 | 9.42 | 9.42 | 71,645 |
| 24 Apr 2024 | 9.44 | 9.47 | 9.44 | 9.46 | 9.46 | 32,191 |
| 23 Apr 2024 | 9.39 | 9.39 | 9.36 | 9.38 | 9.38 | 52,366 |
| 22 Apr 2024 | 9.32 | 9.36 | 9.32 | 9.35 | 9.35 | 31,730 |
| 19 Apr 2024 | 9.22 | 9.23 | 9.17 | 9.23 | 9.23 | 29,954 |
| 18 Apr 2024 | 9.30 | 9.34 | 9.29 | 9.33 | 9.33 | 59,860 |
| 17 Apr 2024 | 9.33 | 9.35 | 9.32 | 9.32 | 9.32 | 19,912 |
| 16 Apr 2024 | 9.44 | 9.44 | 9.31 | 9.33 | 9.33 | 28,910 |
| 15 Apr 2024 | 9.38 | 9.45 | 9.38 | 9.44 | 9.44 | 28,790 |
| 12 Apr 2024 | 9.53 | 9.54 | 9.52 | 9.54 | 9.54 | 50,508 |
| 11 Apr 2024 | 9.63 | 9.63 | 9.43 | 9.53 | 9.53 | 20,086 |
| 10 Apr 2024 | 9.62 | 9.64 | 9.61 | 9.63 | 9.63 | 23,924 |
| 09 Apr 2024 | 9.59 | 9.61 | 9.58 | 9.59 | 9.59 | 40,729 |
| 08 Apr 2024 | 9.45 | 9.61 | 9.45 | 9.58 | 9.58 | 24,346 |
| 05 Apr 2024 | 9.61 | 9.61 | 9.53 | 9.56 | 9.56 | 39,610 |
| 04 Apr 2024 | 9.65 | 9.65 | 9.61 | 9.62 | 9.62 | 12,529 |
| 03 Apr 2024 | 9.68 | 9.75 | 9.60 | 9.64 | 9.64 | 7,180 |
| 02 Apr 2024 | 9.68 | 9.70 | 9.68 | 9.68 | 9.68 | 33,785 |
| 28 Mar 2024 | 9.72 | 9.73 | 9.70 | 9.71 | 9.71 | 34,976 |
| 27 Mar 2024 | 9.60 | 9.67 | 9.55 | 9.67 | 9.67 | 35,536 |
| 26 Mar 2024 | 9.61 | 9.64 | 9.60 | 9.63 | 9.63 | 26,716 |
| 25 Mar 2024 | 9.69 | 9.74 | 9.64 | 9.64 | 9.64 | 6,477 |
| 22 Mar 2024 | 9.61 | 9.70 | 9.61 | 9.68 | 9.68 | 18,340 |
| 21 Mar 2024 | 9.58 | 9.68 | 9.58 | 9.68 | 9.68 | 33,216 |
| 20 Mar 2024 | 9.70 | 9.70 | 9.56 | 9.58 | 9.58 | 41,040 |
| 19 Mar 2024 | 9.57 | 9.57 | 9.52 | 9.53 | 9.53 | 25,292 |
| 18 Mar 2024 | 9.68 | 9.68 | 9.52 | 9.56 | 9.56 | 27,420 |
| 15 Mar 2024 | 9.45 | 9.54 | 9.45 | 9.50 | 9.50 | 54,925 |
| 14 Mar 2024 | 9.43 | 9.59 | 9.42 | 9.57 | 9.57 | 34,773 |
| 13 Mar 2024 | 9.57 | 9.59 | 9.56 | 9.56 | 9.56 | 25,179 |
| 12 Mar 2024 | 9.54 | 9.57 | 9.53 | 9.55 | 9.55 | 12,105 |
| 11 Mar 2024 | 9.54 | 9.55 | 9.52 | 9.53 | 9.53 | 34,888 |
| 08 Mar 2024 | 9.50 | 9.56 | 9.45 | 9.54 | 9.54 | 86,814 |
| 07 Mar 2024 | 9.49 | 9.51 | 9.49 | 9.51 | 9.51 | 51,379 |
| 06 Mar 2024 | 9.41 | 9.48 | 9.41 | 9.46 | 9.46 | 9,417 |
| 05 Mar 2024 | 9.47 | 9.50 | 9.42 | 9.47 | 9.47 | 351,454 |
| 04 Mar 2024 | 9.44 | 9.49 | 9.44 | 9.46 | 9.46 | 966,607 |
| 01 Mar 2024 | 9.42 | 9.46 | 9.42 | 9.44 | 9.44 | 130,534 |
| 29 Feb 2024 | 9.39 | 9.44 | 9.39 | 9.43 | 9.43 | 213,147 |
| 28 Feb 2024 | 9.36 | 9.45 | 9.36 | 9.45 | 9.45 | 19,860 |
| 27 Feb 2024 | 9.44 | 9.44 | 9.40 | 9.43 | 9.43 | 81,971 |
| 26 Feb 2024 | 9.46 | 9.47 | 9.43 | 9.43 | 9.43 | 3,061,302 |
| 23 Feb 2024 | 9.44 | 9.45 | 9.41 | 9.44 | 9.44 | 1,342,997 |
| 22 Feb 2024 | 9.35 | 9.36 | 9.34 | 9.34 | 9.34 | 7,746 |
| 21 Feb 2024 | 9.33 | 9.33 | 9.24 | 9.24 | 9.24 | 36,479 |
| 20 Feb 2024 | 9.32 | 9.32 | 9.28 | 9.29 | 9.29 | 16,029 |
| 19 Feb 2024 | 9.31 | 9.31 | 9.30 | 9.31 | 9.31 | 15,812 |
| 16 Feb 2024 | 9.31 | 9.32 | 9.29 | 9.32 | 9.32 | 43,171 |
| 15 Feb 2024 | 9.27 | 9.27 | 9.24 | 9.25 | 9.25 | 14,191 |
| 14 Feb 2024 | 9.21 | 9.21 | 9.19 | 9.19 | 9.19 | 16,807 |
| 13 Feb 2024 | 9.30 | 9.32 | 9.30 | 9.32 | 9.32 | 30,422 |
| 12 Feb 2024 | 9.25 | 9.29 | 9.25 | 9.26 | 9.26 | 18,331 |
| 09 Feb 2024 | 9.21 | 9.27 | 9.21 | 9.25 | 9.25 | 20,791 |
| 08 Feb 2024 | 9.24 | 9.26 | 9.23 | 9.26 | 9.26 | 35,955 |
| 07 Feb 2024 | 9.24 | 9.25 | 9.23 | 9.23 | 9.23 | 30,234 |
| 06 Feb 2024 | 9.16 | 9.20 | 9.16 | 9.17 | 9.17 | 20,241 |
| 05 Feb 2024 | 9.29 | 9.29 | 9.21 | 9.21 | 9.21 | 11,590 |
| 02 Feb 2024 | 9.21 | 9.26 | 9.20 | 9.23 | 9.23 | 31,801 |
| 01 Feb 2024 | 9.14 | 9.16 | 9.14 | 9.15 | 9.15 | 29,132 |
| 31 Jan 2024 | 9.22 | 9.23 | 9.20 | 9.23 | 9.23 | 34,560 |
| 30 Jan 2024 | 9.21 | 9.22 | 9.20 | 9.20 | 9.20 | 18,400 |
| 29 Jan 2024 | 9.18 | 9.20 | 9.17 | 9.18 | 9.18 | 26,457 |
| 25 Jan 2024 | 9.16 | 9.16 | 9.10 | 9.13 | 9.13 | 25,664 |
| 24 Jan 2024 | 9.16 | 9.16 | 9.13 | 9.16 | 9.16 | 29,469 |
| 23 Jan 2024 | 9.13 | 9.15 | 9.12 | 9.13 | 9.13 | 38,548 |
| 22 Jan 2024 | 9.11 | 9.12 | 9.08 | 9.08 | 9.08 | 6,850 |
| 19 Jan 2024 | 9.00 | 9.06 | 9.00 | 9.05 | 9.05 | 35,544 |
| 18 Jan 2024 | 9.00 | 9.01 | 8.98 | 8.99 | 8.99 | 19,569 |
| 17 Jan 2024 | 9.03 | 9.05 | 9.00 | 9.00 | 9.00 | 26,360 |
| 16 Jan 2024 | 9.09 | 9.09 | 9.04 | 9.04 | 9.04 | 11,388 |
| 15 Jan 2024 | 9.06 | 9.08 | 9.06 | 9.07 | 9.07 | 5,454 |
| 12 Jan 2024 | 9.07 | 9.07 | 9.04 | 9.05 | 9.05 | 7,144 |
| 11 Jan 2024 | 9.02 | 9.09 | 9.02 | 9.07 | 9.07 | 19,208 |
| 10 Jan 2024 | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | 35,306 |
| 09 Jan 2024 | 9.06 | 9.06 | 9.03 | 9.03 | 9.03 | 25,267 |
| 08 Jan 2024 | 8.95 | 9.01 | 8.95 | 8.97 | 8.97 | 6,893 |
| 05 Jan 2024 | 8.96 | 8.99 | 8.96 | 8.97 | 8.97 | 8,288 |
| 04 Jan 2024 | 8.96 | 8.99 | 8.96 | 8.97 | 8.97 | 16,769 |
| 03 Jan 2024 | 9.00 | 9.06 | 9.00 | 9.05 | 9.05 | 7,773 |
| 02 Jan 2024 | 9.08 | 9.09 | 9.06 | 9.08 | 9.08 | 8,789 |
| 29 Dec 2023 | 9.08 | 9.10 | 9.08 | 9.09 | 9.09 | 21,688 |
| 28 Dec 2023 | 9.08 | 9.11 | 9.08 | 9.11 | 9.11 | 76,785 |
| 27 Dec 2023 | 9.03 | 9.08 | 9.03 | 9.08 | 9.08 | 14,977 |
| 22 Dec 2023 | 9.01 | 9.01 | 8.98 | 8.99 | 8.99 | 33,127 |
| 21 Dec 2023 | 8.93 | 8.96 | 8.93 | 8.95 | 8.95 | 57,403 |
| 20 Dec 2023 | 8.88 | 9.02 | 8.88 | 9.00 | 9.00 | 26,032 |
| 19 Dec 2023 | 8.96 | 8.98 | 8.83 | 8.96 | 8.96 | 47,414 |
| 18 Dec 2023 | 8.95 | 8.96 | 8.95 | 8.95 | 8.95 | 15,364 |
| 15 Dec 2023 | 9.01 | 9.02 | 8.99 | 9.02 | 9.02 | 56,831 |
| 14 Dec 2023 | 8.90 | 8.97 | 8.90 | 8.95 | 8.95 | 11,827 |
| 13 Dec 2023 | 8.73 | 8.87 | 8.73 | 8.86 | 8.86 | 51,407 |
| *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.