iShares Core Ftse Global Property Ex Australia (Aud Hedged) ETF (ASX:GLPR)
Australia · Delayed Price · Currency is AUD 26.55
+0.18 (0.68%)
At close: Sep 5, 2025
ASX:GLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.52 | 26.55 | 26.52 | 26.55 | - | 0.68% | 572 |
| Sep 4, 2025 | 26.36 | 26.41 | 26.32 | 26.37 | - | 0.73% | 49 |
| Sep 3, 2025 | 26.24 | 26.25 | 26.18 | 26.18 | - | -2.09% | 1,383 |
| Sep 2, 2025 | 26.72 | 26.74 | 26.69 | 26.74 | - | 0.30% | 639 |
| Sep 1, 2025 | 26.78 | 26.78 | 26.66 | 26.66 | - | 0.45% | 1,518 |
| Aug 29, 2025 | 26.63 | 26.63 | 26.54 | 26.54 | - | -1.01% | 10,302 |
| Aug 28, 2025 | 26.80 | 26.81 | 26.80 | 26.81 | - | 1.13% | 41 |
| Aug 27, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | - | 0.08% | 1 |
| Aug 26, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | - | -0.82% | 1 |
| Aug 25, 2025 | 26.59 | 26.71 | 26.59 | 26.71 | - | 1.56% | 2,138 |
| Aug 22, 2025 | 26.33 | 26.38 | 26.30 | 26.30 | - | -0.08% | 653 |
| Aug 21, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | - | 0.04% | 2,500 |
| Aug 20, 2025 | 26.20 | 26.31 | 26.20 | 26.31 | - | 1.54% | 275 |
| Aug 19, 2025 | 25.89 | 25.91 | 25.88 | 25.91 | - | -0.65% | 29 |
| Aug 18, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | - | -0.08% | 35 |
| Aug 15, 2025 | 25.98 | 26.10 | 25.98 | 26.10 | - | -0.27% | 154 |
| Aug 14, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | - | 0.54% | 29 |
| Aug 13, 2025 | 25.98 | 26.03 | 25.98 | 26.03 | - | -0.08% | 194 |
| Aug 11, 2025 | 26.08 | 26.08 | 26.05 | 26.05 | - | -0.65% | 19,175 |
| Aug 8, 2025 | 26.14 | 26.22 | 26.14 | 26.22 | - | 0.85% | 80 |
| Aug 7, 2025 | 26.06 | 26.12 | 26.00 | 26.00 | - | -0.73% | 25 |
| Aug 6, 2025 | 26.14 | 26.19 | 26.12 | 26.19 | - | 0.61% | 41,624 |
| Aug 5, 2025 | 26.05 | 26.08 | 26.00 | 26.03 | - | 0.77% | 10,540 |
| Aug 4, 2025 | 25.72 | 25.83 | 25.70 | 25.83 | - | 0.08% | 5,882 |
| Aug 1, 2025 | 25.87 | 25.96 | 25.81 | 25.81 | - | -1.30% | 24,767 |
| Jul 31, 2025 | 26.18 | 26.18 | 26.12 | 26.15 | - | -1.80% | 6,072 |
| Jul 30, 2025 | 26.60 | 26.63 | 26.58 | 26.63 | - | 1.80% | 1,361 |
| Jul 29, 2025 | 26.11 | 26.17 | 26.11 | 26.16 | - | -1.36% | 7,712 |
| Jul 28, 2025 | 26.50 | 26.53 | 26.46 | 26.52 | - | 0.04% | 7,752 |
| Jul 25, 2025 | 26.52 | 26.54 | 26.48 | 26.51 | - | -0.11% | 1,096 |
| Jul 24, 2025 | 26.50 | 26.54 | 26.49 | 26.54 | - | -0.41% | 23,199 |
| Jul 23, 2025 | 26.60 | 26.65 | 26.57 | 26.65 | - | 1.60% | 607 |
| Jul 22, 2025 | 26.26 | 26.26 | 26.23 | 26.23 | - | 0.34% | 1,617 |
| Jul 21, 2025 | 26.15 | 26.15 | 26.14 | 26.14 | - | -0.15% | 3,604 |
| Jul 18, 2025 | 26.09 | 26.18 | 26.09 | 26.18 | - | 0.27% | 2,844 |
| Jul 17, 2025 | 26.00 | 26.11 | 26.00 | 26.11 | - | 0.46% | 10,171 |
| Jul 16, 2025 | 25.91 | 26.00 | 25.91 | 25.99 | - | -0.84% | 18,059 |
| Jul 15, 2025 | 26.25 | 26.27 | 26.19 | 26.21 | - | 0.69% | 12,139 |
| Jul 14, 2025 | 26.04 | 26.05 | 26.01 | 26.03 | - | 0.31% | 1,711 |
| Jul 9, 2025 | 25.93 | 26.04 | 25.93 | 25.95 | - | -0.42% | 224 |
| Jul 8, 2025 | 26.12 | 26.12 | 26.06 | 26.06 | - | -0.65% | 3,566 |
| Jul 7, 2025 | 26.21 | 26.23 | 26.17 | 26.23 | - | 0.11% | 30,671 |
| Jul 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -0.23% | 12 |
| Jul 3, 2025 | 26.33 | 26.33 | 26.26 | 26.26 | - | -0.08% | 45,419 |
| Jul 2, 2025 | 26.22 | 26.28 | 26.22 | 26.28 | - | 0.57% | 200 |
| Jul 1, 2025 | 26.12 | 26.13 | 26.12 | 26.13 | - | -0.91% | 72 |
| Jun 30, 2025 | 26.26 | 26.37 | 26.26 | 26.37 | - | 0.42% | 1,307 |
| Jun 27, 2025 | 26.24 | 26.30 | 26.24 | 26.26 | - | 0.04% | 689 |
| Jun 26, 2025 | 26.22 | 26.29 | 26.21 | 26.25 | - | -2.13% | 978 |
| Jun 25, 2025 | 26.58 | 26.82 | 26.58 | 26.82 | - | 0.07% | 3,909 |