Skip to main content
logo
iShares Core Ftse Global Property Ex Australia (Aud Hedged) ETF (ASX:GLPR)
Australia flag Australia · Delayed Price · Currency is AUD
26.85
-0.27 (-1.00%)
At close: Jan 23, 2026

ASX:GLPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202626.8526.9426.8326.9426.940.34%55,329
Jan 23, 202627.1227.1226.7626.8526.85-1.00%12,297
Jan 22, 202627.2727.2727.0727.1227.120.15%27,358
Jan 21, 202627.5127.5127.0627.0827.08-0.88%33,053
Jan 20, 202627.4427.5027.3127.3227.32-0.44%23,391
Jan 19, 202627.3427.5127.3127.4427.440.55%19,660
Jan 16, 202627.3227.3227.2327.2927.290.59%14,449
Jan 15, 202627.3227.3227.0627.1327.130.74%55,378
Jan 14, 202626.9626.9826.9126.9326.930.22%19,006
Jan 13, 202626.8426.9026.8426.8726.870.04%18,071
Jan 12, 202626.8526.9126.8526.8626.860.04%41,338
Jan 9, 202626.7726.8926.7726.8526.850.98%11,828
Jan 8, 202626.6026.6926.5926.5926.590.38%17,505
Jan 7, 202626.6426.7226.4926.4926.49-0.53%25,682
Jan 6, 202626.6626.6626.6026.6326.440.26%28,308
Jan 5, 202627.0027.0026.5626.5626.37-0.26%9,016
Jan 2, 202627.1427.1426.5526.6326.44-0.15%18,820
Dec 31, 202526.7326.8026.6726.6726.470.68%75,909
Dec 30, 202526.7326.7426.4926.4926.30-0.67%12,306
Dec 29, 202526.6826.6926.5526.6726.470.87%6,972
Dec 24, 202526.4626.4826.3926.4426.25-0.23%53,743
Dec 23, 202526.5226.5226.4526.5026.310.34%11,453
Dec 22, 202526.5126.5326.3626.4126.22-0.26%43,022
Dec 19, 202526.5326.5326.4226.4826.29-61,966
Dec 18, 202526.3826.5226.3826.4826.290.53%24,704
Dec 17, 202526.4226.4226.3426.3426.15-0.87%24,224
Dec 16, 202526.5926.5926.4926.5726.380.61%78,297
Dec 15, 202526.3926.4826.3926.4126.220.04%36,459
Dec 12, 202526.4326.4526.3826.4026.210.27%117,378
Dec 11, 202526.3726.3826.2926.3326.140.23%26,085
Dec 10, 202526.2826.2826.2326.2726.08-0.23%24,378
Dec 9, 202526.3626.3726.3026.3326.14-1.02%28,073
Dec 8, 202526.6326.6326.5726.6026.41-38,738
Dec 5, 202526.6626.6626.6026.6026.41-0.41%18,696
Dec 4, 202526.7626.7626.7126.7126.51-0.34%20,058
Dec 3, 202526.7726.8026.7626.8026.60-46,800
Dec 2, 202526.8026.8326.7726.8026.60-0.59%14,095
Dec 1, 202527.0627.0626.9626.9626.760.48%23,592
Nov 28, 202527.0227.0626.7226.8326.63-0.48%46,896
Nov 27, 202526.8627.0126.8626.9626.760.37%20,916
Nov 26, 202526.8126.9726.8126.8626.660.75%26,550
Nov 25, 202526.6926.6926.6326.6626.460.11%26,824
Nov 24, 202526.7226.7226.6126.6326.441.02%45,851
Nov 21, 202526.2626.4126.2626.3626.17-0.23%230,167
Nov 20, 202526.5926.6026.3926.4226.23-0.53%39,187
Nov 19, 202526.5826.6226.5626.5626.370.38%40,011
Nov 18, 202526.4026.5726.4026.4626.27-0.49%35,378
Nov 17, 202526.6126.6626.5926.5926.40-78,385
Nov 14, 202526.8026.8026.5926.5926.40-1.01%24,462
Nov 13, 202527.0127.0126.8526.8626.66-0.56%19,291