Skip to main content
Vaneck Morningstar Wide Moat (Aud Hedged) ETF (ASX:MHOT)
Australia flag Australia · Delayed Price · Currency is AUD
141.36
+1.78 (1.28%)
At close: Dec 4, 2025

ASX:MHOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025141.36141.36141.36141.36141.361.28%13
Dec 3, 2025139.52139.71139.50139.58139.580.74%1,371
Dec 2, 2025138.51138.56138.51138.56138.56-0.05%256
Dec 1, 2025138.89138.90138.63138.63138.63-0.86%28
Nov 28, 2025138.83139.83138.77139.83139.830.75%1,205
Nov 27, 2025138.79138.79138.79138.79138.790.30%3
Nov 26, 2025136.49138.38136.49138.38138.381.94%614
Nov 25, 2025135.78135.88135.75135.75135.752.64%661
Nov 21, 2025132.32132.46131.85132.26132.26-1.45%455
Nov 20, 2025133.97134.28133.53134.20134.200.64%613
Nov 19, 2025133.20133.71133.00133.35133.35-1.65%967
Nov 17, 2025135.60135.60135.59135.59135.59-0.19%2
Nov 14, 2025136.01136.18135.62135.85135.85-0.83%1,707
Nov 13, 2025137.09137.09136.99136.99136.991.15%427
Nov 11, 2025135.39135.43135.38135.43135.430.04%331
Nov 10, 2025135.35135.44134.72135.37135.370.71%815
Nov 7, 2025134.67134.67134.41134.41134.41-0.84%251
Nov 6, 2025135.76135.76135.55135.55135.55-0.05%220
Nov 5, 2025136.01136.01135.29135.62135.62-0.29%1,076
Nov 4, 2025136.20136.21136.01136.01136.01-0.88%796
Nov 3, 2025137.38137.38137.22137.22137.220.90%751
Oct 31, 2025136.00136.00135.80136.00136.00-0.93%507
Oct 30, 2025137.26137.27137.26137.27137.27-0.38%75
Oct 29, 2025137.83137.83137.79137.79137.79-0.58%15
Oct 28, 2025138.87138.87138.60138.60138.60-0.66%277
Oct 27, 2025139.14139.53139.14139.52139.520.74%104
Oct 24, 2025137.52138.50137.52138.50138.500.76%492
Oct 23, 2025137.32137.46137.32137.46137.460.20%191
Oct 21, 2025136.93137.19136.93137.19137.191.04%856
Oct 20, 2025135.48135.78135.48135.78135.781.19%167
Oct 17, 2025134.94134.94134.18134.18134.18-0.55%141
Oct 16, 2025134.92134.92134.92134.92134.920.80%1
Oct 14, 2025134.00134.08133.85133.85133.850.18%493
Oct 13, 2025135.43135.43133.61133.61133.61-1.37%130
Oct 10, 2025135.91135.91135.47135.47135.47-0.31%1,489
Oct 9, 2025135.89135.89135.89135.89135.890.72%13
Oct 8, 2025135.09135.09134.92134.92134.92-0.60%103
Oct 7, 2025135.65135.74135.65135.74135.74-0.60%48
Oct 6, 2025136.19136.56136.19136.56136.560.56%510
Oct 3, 2025135.60135.80135.55135.80135.80-0.01%556
Oct 2, 2025134.12135.82134.12135.81135.812.24%252
Sep 29, 2025131.45132.97131.45132.83132.831.18%523
Sep 26, 2025131.28131.28131.28131.28131.28-1.49%29
Sep 25, 2025133.33133.33133.26133.26133.26-0.05%2
Sep 24, 2025132.00133.33132.00133.33133.33-0.49%1,706
Sep 23, 2025134.30134.31133.21133.99133.990.31%11,019
Sep 22, 2025133.55133.60133.18133.58133.580.02%548
Sep 19, 2025133.50133.55133.50133.55133.550.53%171
Sep 18, 2025131.99132.85131.99132.85132.850.90%420
Sep 17, 2025131.82131.83131.65131.67131.670.10%302