ASX - Delayed Quote
AUD
VanEck Morningstar Wide Moat ETF (MOAT.AX)
125.36
-2.80
(-2.18%)
At close: November 6 at 4:10:29 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
126.71
126.71
125.32
125.36
125.36
17,091
Nov 6, 2026
126.71
126.71
125.32
125.36
125.36
17,155
Nov 5, 2026
127.90
128.38
127.67
128.16
128.16
13,861
Nov 4, 2026
124.53
124.99
123.75
123.75
123.75
8,678
Nov 3, 2026
123.00
124.52
123.00
124.52
124.52
14,467
Nov 2, 2026
120.33
122.00
120.33
121.92
121.92
7,627
Oct 30, 2026
120.39
122.09
118.49
121.59
121.59
27,540
Oct 29, 2026
119.91
120.38
119.59
120.12
120.12
7,885
Oct 28, 2026
121.50
121.50
119.65
119.80
119.80
8,758
Oct 27, 2026
121.40
121.63
120.92
121.50
121.50
13,627
Oct 26, 2026
122.13
122.13
120.96
121.39
121.39
8,266
Oct 23, 2026
121.89
122.94
121.89
122.12
122.12
12,709
Oct 22, 2026
120.83
121.08
118.99
120.10
120.10
6,955
Oct 21, 2026
121.00
121.49
120.68
120.83
120.83
8,497
Oct 20, 2026
120.25
120.94
120.00
120.50
120.50
5,910
Oct 19, 2026
121.94
121.94
120.52
120.63
120.63
3,346
Oct 16, 2026
122.20
122.49
121.95
122.15
122.15
12,719
Oct 15, 2026
118.06
119.74
118.05
119.20
119.20
15,596
Oct 14, 2026
119.45
119.59
118.99
118.99
118.99
5,389
Oct 13, 2026
118.70
119.93
118.70
119.31
119.31
11,504
Oct 12, 2026
118.48
118.81
118.06
118.65
118.65
11,127
Oct 9, 2026
118.60
118.90
118.35
118.48
118.48
13,353
Oct 8, 2026
117.80
117.80
117.04
117.04
117.04
10,277
Oct 7, 2026
117.81
118.24
117.67
117.80
117.80
12,058
Oct 6, 2026
116.50
117.81
116.50
117.56
117.56
9,650
Oct 5, 2026
116.50
116.50
116.06
116.06
116.06
6,754
Oct 2, 2026
116.17
116.48
116.00
116.09
116.09
6,977
Oct 1, 2026
116.38
116.38
115.89
115.99
115.99
7,092
Sep 30, 2026
116.24
116.67
115.79
116.26
116.26
9,965
Sep 29, 2026
116.47
116.47
115.65
116.00
116.00
9,821
Sep 28, 2026
116.06
116.85
115.72
116.47
116.47
9,729
Sep 25, 2026
116.58
116.79
116.04
116.06
116.06
5,764
Sep 24, 2026
116.50
117.00
116.50
116.58
116.58
7,062
Sep 23, 2026
116.00
116.94
116.00
116.27
116.27
8,697
Sep 22, 2026
115.02
116.10
115.02
115.93
115.93
4,969
Sep 21, 2026
115.71
115.71
114.76
115.01
115.01
11,545
Sep 18, 2026
116.40
116.40
115.51
115.51
115.51
7,562
Sep 17, 2026
116.11
116.98
116.11
116.38
116.38
7,563
Sep 16, 2026
116.69
116.91
116.11
116.11
116.11
11,078
Sep 15, 2026
116.50
117.73
116.50
116.79
116.79
5,248
Sep 14, 2026
115.11
116.32
115.11
115.97
115.97
12,964
Sep 11, 2026
114.78
115.84
114.78
115.66
115.66
12,728
Sep 10, 2026
115.00
115.52
114.92
115.09
115.09
8,316
Sep 9, 2026
115.43
115.98
115.43
115.60
115.60
5,827
Sep 8, 2026
117.10
117.32
116.75
116.75
116.75
15,585
Sep 7, 2026
118.77
118.77
117.11
117.11
117.11
9,164
Sep 4, 2026
119.55
119.61
118.78
118.78
118.78
9,182
Sep 3, 2026
120.00
120.00
119.45
119.55
119.55
8,998
Sep 2, 2026
120.51
120.51
120.00
120.00
120.00
9,128
Sep 1, 2026
121.40
121.97
121.40
121.50
121.50
3,764
Aug 31, 2026
121.10
121.96
121.10
121.40
121.40
11,229
Aug 28, 2026
121.50
121.92
121.00
121.10
121.10
7,745
Aug 27, 2026
120.87
121.47
120.87
120.90
120.90
11,541
Aug 26, 2026
121.02
121.58
120.58
120.84
120.84
6,281
Aug 25, 2026
122.05
122.21
121.62
121.66
121.66
11,254
Aug 24, 2026
121.10
121.87
120.99
121.70
121.70
10,401
Aug 21, 2026
121.79
121.79
120.50
120.50
120.50
8,847
Aug 20, 2026
122.00
122.05
121.71
121.75
121.75
16,266
Aug 19, 2026
120.12
120.81
120.12
120.59
120.59
4,166
Aug 18, 2026
120.03
120.25
119.73
120.12
120.12
10,451
Aug 17, 2026
122.30
122.30
121.50
121.50
121.50
12,503
Aug 14, 2026
122.79
123.51
122.79
123.16
123.16
19,436
Aug 13, 2026
121.82
122.21
121.51
121.56
121.56
9,819
Aug 12, 2026
121.15
122.12
121.15
121.80
121.80
12,179
Aug 11, 2026
121.82
122.40
121.61
121.82
121.82
10,954
Aug 10, 2026
120.49
121.18
120.37
120.80
120.80
16,143
Aug 7, 2026
120.52
120.52
119.90
119.90
119.90
8,044
Aug 6, 2026
120.33
120.70
120.15
120.52
120.52
13,256
Aug 5, 2026
120.05
120.83
120.00
120.33
120.33
17,369
Aug 4, 2026
119.01
119.55
118.66
118.76
118.76
13,726
Aug 3, 2026
117.68
117.69
117.06
117.33
117.33
18,927
Jul 31, 2026
118.59
118.59
117.10
117.52
117.52
9,639
Jul 30, 2026
118.50
118.69
118.06
118.60
118.60
9,555
Jul 29, 2026
118.02
118.69
117.99
118.40
118.40
14,577
Jul 28, 2026
115.60
116.40
115.60
116.40
116.40
17,316
Jul 27, 2026
114.51
114.62
114.22
114.57
114.57
15,963
Jul 24, 2026
113.50
114.00
113.50
113.58
113.58
13,413
Jul 23, 2026
114.23
114.23
113.51
113.75
113.75
30,596
Jul 22, 2026
114.40
114.55
113.91
114.24
114.24
23,906
Jul 21, 2026
115.32
115.60
115.21
115.40
115.40
9,219
Jul 20, 2026
115.85
115.90
115.43
115.55
115.55
11,790
Jul 17, 2026
116.01
116.97
116.01
116.60
116.60
10,894
Jul 16, 2026
115.04
115.87
115.04
115.55
115.55
13,026
Jul 15, 2026
116.20
116.20
115.30
115.30
115.30
12,980
Jul 14, 2026
116.34
116.95
116.32
116.50
116.50
26,481
Jul 13, 2026
116.08
116.82
116.08
116.36
116.36
13,742
Jul 10, 2026
115.30
116.00
115.30
115.44
115.44
14,949
Jul 9, 2026
115.09
115.32
114.85
115.29
115.29
26,996
Jul 8, 2026
116.50
116.60
116.00
116.00
116.00
8,936
Jul 7, 2026
116.00
116.79
116.00
116.50
116.50
18,521
Jul 6, 2026
116.62
116.97
116.18
116.18
116.18
37,911
Jul 3, 2026
116.62
117.18
116.19
116.25
116.25
48,509
Jul 2, 2026
117.00
117.00
115.01
116.62
116.62
19,100
Jul 1, 2026
11.61
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
117.00
117.00
114.65
114.81
114.81
40,410
Jun 30, 2026
127.00
127.00
126.50
126.63
115.02
24,047
Jun 29, 2026
124.60
126.39
124.60
126.10
114.54
19,127
Jun 26, 2026
124.45
124.61
124.20
124.27
112.88
16,470
Jun 25, 2026
124.04
124.49
123.96
124.49
113.08
12,280
Jun 24, 2026
122.47
123.24
122.31
122.93
111.66
13,535
Jun 23, 2026
121.49
121.51
120.92
121.06
109.96
18,441
Jun 22, 2026
122.01
122.01
121.58
121.72
110.56
12,209
Jun 19, 2026
122.02
122.25
121.73
122.00
110.81
8,572
Jun 18, 2026
123.00
123.00
121.43
121.57
110.42
13,358
Jun 17, 2026
123.59
123.59
123.03
123.08
111.80
18,252
Jun 16, 2026
123.00
124.02
123.00
123.72
112.38
15,506
Jun 15, 2026
122.70
123.23
122.70
123.04
111.76
12,670
Jun 12, 2026
121.22
122.28
121.22
122.00
110.81
12,908
Jun 11, 2026
121.40
121.84
121.15
121.56
110.41
14,097
Jun 10, 2026
121.50
122.46
121.50
122.46
111.23
6,462
Jun 9, 2026
121.40
121.61
120.75
121.15
110.04
11,362
Jun 5, 2026
121.37
121.92
121.37
121.79
110.62
16,405
Jun 4, 2026
120.80
120.99
120.06
120.72
109.65
33,676
Jun 3, 2026
122.53
122.53
121.06
121.55
110.41
5,952
Jun 2, 2026
122.20
122.87
122.11
122.53
111.30
10,488
Jun 1, 2026
123.00
123.00
121.09
121.42
110.29
12,791
May 29, 2026
120.71
120.94
120.39
120.72
109.65
15,024
May 28, 2026
119.90
120.57
119.90
120.43
109.39
8,455
May 27, 2026
120.00
120.00
119.33
119.82
108.83
10,139
May 26, 2026
120.48
120.67
120.28
120.50
109.45
5,510
May 25, 2026
120.00
120.91
119.99
120.48
109.43
8,696
May 22, 2026
118.92
119.70
118.85
119.60
108.63
20,778
May 21, 2026
118.00
119.27
118.00
118.90
108.00
7,833
May 20, 2026
118.10
118.12
117.55
117.83
107.03
19,665
May 19, 2026
117.40
118.09
116.71
118.09
107.26
6,207
May 18, 2026
116.51
116.67
115.96
116.49
105.81
8,321
May 15, 2026
115.00
116.51
115.00
116.51
105.83
10,034
May 14, 2026
115.00
115.36
114.95
114.95
104.41
13,095
May 13, 2026
116.08
116.10
115.65
115.93
105.30
7,487
May 12, 2026
117.11
117.11
115.90
116.11
105.46
9,069
May 11, 2026
117.70
117.70
117.12
117.40
106.64
15,763
May 8, 2026
118.06
118.36
118.00
118.00
107.18
7,664
May 7, 2026
117.30
117.84
117.30
117.68
106.89
14,873
May 6, 2026
116.70
116.70
115.80
115.90
105.27
6,696
May 5, 2026
116.80
117.00
116.33
116.71
106.01
11,689
May 4, 2026
117.30
117.30
116.42
116.76
106.05
6,435
May 1, 2026
117.50
117.58
117.14
117.38
106.62
6,039
Apr 30, 2026
117.75
117.75
117.00
117.00
106.27
16,519
Apr 29, 2026
117.76
118.10
117.51
118.00
107.18
9,866
Apr 28, 2026
118.16
118.34
118.00
118.25
107.41
24,772
Apr 27, 2026
118.42
118.42
118.03
118.16
107.33
4,639
Apr 24, 2026
119.83
119.83
118.30
118.42
107.56
8,604
Apr 23, 2026
119.16
119.57
118.50
118.70
107.82
8,240
Apr 22, 2026
119.99
119.99
119.57
119.83
108.84
7,770
Apr 21, 2026
119.70
120.25
119.70
120.25
109.22
6,209
Apr 20, 2026
119.07
119.63
119.07
119.22
108.29
6,873
Apr 17, 2026
118.45
118.97
118.42
118.56
107.69
3,592
Apr 16, 2026
117.78
118.68
117.78
118.16
107.33
10,200
Apr 15, 2026
118.00
118.93
117.78
117.78
106.98
8,720
Apr 14, 2026
116.27
117.91
116.27
117.51
106.74
4,708
Apr 13, 2026
116.00
116.42
115.40
115.66
105.06
7,992
Apr 10, 2026
117.31
117.63
117.10
117.38
106.62
3,896
Apr 9, 2026
117.99
118.89
117.16
117.32
106.56
7,315
Apr 8, 2026
117.22
117.97
116.65
117.66
106.87
33,587
Apr 7, 2026
117.78
117.78
117.13
117.14
106.40
10,508
Apr 2, 2026
117.10
117.21
116.19
116.47
105.79
12,083
Apr 1, 2026
117.17
117.62
117.00
117.62
106.84
13,819
Mar 31, 2026
115.75
117.36
115.75
117.24
106.49
6,311
Mar 30, 2026
116.00
116.00
114.52
115.20
104.64
9,870
Mar 27, 2026
117.00
117.97
117.00
117.15
106.41
13,907
Mar 26, 2026
117.25
117.25
116.52
116.52
105.84
5,719
Mar 25, 2026
116.90
117.29
116.47
117.03
106.30
24,511
Mar 24, 2026
116.50
117.25
116.50
117.00
106.27
9,791
Mar 23, 2026
116.50
116.62
116.01
116.49
105.81
12,675
Mar 20, 2026
116.60
116.60
116.13
116.35
105.68
7,337
Mar 19, 2026
117.97
117.98
116.80
117.20
106.45
6,989
Mar 18, 2026
117.81
118.50
117.81
118.17
107.34
6,615
Mar 17, 2026
120.00
120.00
117.47
117.70
106.91
10,903
Mar 16, 2026
118.31
118.99
118.00
118.51
107.64
10,009
Mar 13, 2026
117.50
117.50
116.78
117.37
106.61
11,446
Mar 12, 2026
119.22
119.22
117.01
117.32
106.56
14,319
Mar 11, 2026
121.38
121.38
119.42
119.50
108.54
14,405
Mar 10, 2026
121.01
121.94
121.01
121.55
110.41
32,523
Mar 9, 2026
123.33
123.33
120.36
120.53
109.48
21,106
Mar 6, 2026
124.85
124.85
124.10
124.26
112.87
7,007
Mar 5, 2026
125.06
125.85
124.44
124.85
113.40
14,411
Mar 4, 2026
125.19
126.23
125.19
125.85
114.31
6,819
Mar 3, 2026
125.53
125.87
124.90
124.90
113.45
5,954
Mar 2, 2026
125.80
126.27
125.41
125.53
114.02
9,596
Feb 27, 2026
125.13
126.12
125.13
125.54
114.03
6,009
Feb 26, 2026
125.20
125.98
124.89
125.09
113.62
25,413
Feb 25, 2026
125.60
126.33
125.21
125.21
113.73
10,533
Feb 24, 2026
125.56
125.56
125.20
125.38
113.88
8,837
Feb 23, 2026
126.60
126.72
125.27
125.46
113.96
12,277
Feb 20, 2026
126.40
127.09
126.12
126.72
115.10
6,822
Feb 19, 2026
126.27
126.72
126.01
126.01
114.46
5,767
Feb 18, 2026
125.55
125.55
124.76
125.11
113.64
5,185
Feb 17, 2026
125.11
125.59
125.00
125.00
113.54
6,054
Feb 16, 2026
125.15
125.60
125.03
125.05
113.58
4,728
Feb 13, 2026
124.20
124.48
124.02
124.25
112.86
10,458
Feb 12, 2026
125.50
125.50
124.42
124.84
113.39
16,840
Feb 11, 2026
125.45
126.27
125.27
125.60
114.08
3,758
Feb 10, 2026
125.38
125.60
125.16
125.45
113.95
13,856
Feb 9, 2026
126.00
126.79
125.85
126.27
114.69
10,996
Feb 6, 2026
126.91
126.91
125.51
125.65
114.13
6,276
Feb 5, 2026
126.11
127.15
125.63
126.93
115.29
9,140
Feb 4, 2026
124.40
124.49
123.32
123.70
112.36
21,260
Feb 3, 2026
126.03
127.20
125.56
125.81
114.28
10,435
Feb 2, 2026
125.88
127.99
125.74
126.14
114.57
21,638
Jan 30, 2026
125.00
125.70
124.59
125.30
113.81
25,185
Jan 29, 2026
126.65
126.71
125.45
125.46
113.96
13,931
Jan 28, 2026
128.50
129.11
128.11
128.23
116.47
16,907
Jan 27, 2026
131.00
131.00
130.04
130.59
118.62
11,649
Jan 23, 2026
132.00
132.29
131.87
131.87
119.78
9,473
Jan 22, 2026
132.35
133.53
132.04
132.05
119.94
8,291
Jan 21, 2026
131.00
132.31
131.00
131.91
119.82
12,979
Jan 20, 2026
133.47
133.47
131.99
131.99
119.89
15,849
Jan 19, 2026
134.80
135.00
133.50
133.50
121.26
13,565
Jan 16, 2026
135.00
135.49
134.90
135.49
123.07
6,992
Jan 15, 2026
134.12
135.27
134.12
135.08
122.70
10,529
Jan 14, 2026
134.35
134.50
133.89
134.04
121.75
8,290
Jan 13, 2026
134.50
134.60
134.17
134.35
122.03
11,070
Jan 12, 2026
134.02
134.99
134.00
134.00
121.71
12,200
Jan 9, 2026
133.01
133.65
133.01
133.17
120.96
9,762
Jan 8, 2026
132.00
132.00
131.59
131.60
119.53
5,111
Jan 7, 2026
131.58
132.52
131.58
131.89
119.80
18,127
Jan 6, 2026
130.11
131.97
130.11
130.97
118.96
7,461
Jan 5, 2026
130.27
131.19
129.80
130.08
118.15
10,735
Jan 2, 2026
131.00
131.95
130.23
130.27
118.33
5,956
Dec 31, 2025
132.00
132.00
130.73
130.86
118.86
1,386
Dec 30, 2025
130.80
131.20
130.56
130.82
118.83
11,090
Dec 29, 2025
131.00
131.29
130.79
130.83
118.83
5,402
Dec 24, 2025
131.65
132.19
130.34
130.57
118.60
4,209
Dec 23, 2025
131.50
132.26
131.27
131.65
119.58
9,457
Dec 22, 2025
130.99
132.17
130.96
131.50
119.44
7,633
Dec 19, 2025
132.00
132.99
130.71
130.95
118.94
8,082
Dec 18, 2025
131.97
131.97
131.04
131.18
119.15
6,333
Dec 17, 2025
131.50
131.51
130.02
131.34
119.30
9,040
Dec 16, 2025
131.62
132.94
131.50
131.50
119.44
9,297
Dec 15, 2025
131.20
132.28
131.20
131.53
119.47
6,631
Dec 12, 2025
131.19
132.79
131.18
132.03
119.92
8,178
Dec 11, 2025
130.01
131.89
130.01
131.19
119.16
14,749
Dec 10, 2025
130.67
130.67
129.50
129.50
117.63
7,181
Dec 9, 2025
131.24
131.29
130.00
130.00
118.08
11,029
Dec 8, 2025
131.90
132.92
131.14
131.40
119.35
11,989
Dec 5, 2025
131.00
131.86
131.00
131.54
119.48
8,752
Dec 4, 2025
131.30
131.72
130.84
130.84
118.84
7,831
Dec 3, 2025
130.00
130.99
130.00
130.01
118.09
7,941
Dec 2, 2025
130.00
130.20
129.68
129.89
117.98
14,714
Dec 1, 2025
130.79
130.83
130.00
130.00
118.08
13,934
Nov 28, 2025
130.83
130.86
130.22
130.60
118.63
19,635
Nov 27, 2025
129.80
131.03
129.80
130.00
118.08
20,954
Nov 26, 2025
129.50
131.88
129.50
129.99
118.07
34,830
Nov 25, 2025
126.40
129.48
126.40
128.84
117.03
17,395
Nov 24, 2025
127.91
129.19
127.91
128.40
116.63
9,828
Nov 21, 2025
125.35
126.46
125.35
126.43
114.84
17,077
Nov 20, 2025
127.91
127.91
126.52
127.08
115.43
9,597
Nov 19, 2025
126.40
126.84
125.93
126.26
114.68
11,562
Nov 18, 2025
127.01
127.30
126.44
126.55
114.95
18,632
Nov 17, 2025
127.64
127.89
127.20
127.30
115.63
7,413
Nov 14, 2025
129.11
129.11
127.61
127.64
115.94
14,272
Nov 13, 2025
128.91
129.24
128.56
128.70
116.90
11,472
Nov 12, 2025
127.90
129.26
127.89
128.91
117.09
16,796
Nov 11, 2025
127.93
128.24
127.52
127.69
115.98
9,039
Nov 10, 2025
128.00
128.15
127.00
127.00
115.36
17,343
Nov 7, 2025
128.20
128.25
127.92
128.08
116.34
8,457
Nov 6, 2025
128.30
128.42
128.12
128.20
116.45
7,975
