VanEck Global Listed Private Equity ETF (ASX:GPEQ)
Australia · Delayed Price · Currency is AUD 22.41
-0.69 (-2.99%)
At close: Jan 27, 2026
ASX:GPEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 23.05 | 23.05 | 22.26 | 22.41 | 22.41 | -2.99% | 3,691 |
| Jan 23, 2026 | 23.10 | 23.15 | 23.07 | 23.10 | 23.10 | -0.17% | 8,434 |
| Jan 22, 2026 | 23.26 | 23.44 | 23.14 | 23.14 | 23.14 | -0.52% | 1,776 |
| Jan 21, 2026 | 23.56 | 23.56 | 23.16 | 23.26 | 23.26 | -1.27% | 9,232 |
| Jan 20, 2026 | 23.65 | 23.70 | 23.56 | 23.56 | 23.56 | -1.46% | 3,391 |
| Jan 19, 2026 | 24.05 | 24.05 | 23.88 | 23.91 | 23.91 | -0.58% | 2,309 |
| Jan 16, 2026 | 24.11 | 24.11 | 24.02 | 24.05 | 24.05 | 1.35% | 5,023 |
| Jan 15, 2026 | 23.60 | 23.75 | 23.60 | 23.73 | 23.73 | 0.55% | 2,952 |
| Jan 14, 2026 | 23.60 | 23.60 | 23.54 | 23.60 | 23.60 | -0.88% | 3,959 |
| Jan 13, 2026 | 24.01 | 24.49 | 23.51 | 23.81 | 23.81 | -0.17% | 7,297 |
| Jan 12, 2026 | 23.52 | 23.85 | 23.52 | 23.85 | 23.85 | 0.55% | 2,947 |
| Jan 9, 2026 | 23.73 | 23.80 | 23.72 | 23.72 | 23.72 | 0.94% | 876 |
| Jan 8, 2026 | 23.95 | 23.95 | 23.47 | 23.50 | 23.50 | -1.71% | 4,529 |
| Jan 7, 2026 | 23.92 | 24.00 | 23.88 | 23.91 | 23.91 | -0.04% | 4,334 |
| Jan 6, 2026 | 23.82 | 23.97 | 23.81 | 23.92 | 23.92 | 1.40% | 8,448 |
| Jan 5, 2026 | 23.50 | 23.62 | 23.49 | 23.59 | 23.59 | 0.77% | 3,480 |
| Jan 2, 2026 | 23.39 | 23.47 | 23.39 | 23.41 | 23.41 | -0.09% | 1,083 |
| Dec 31, 2025 | 23.38 | 23.54 | 23.38 | 23.43 | 23.43 | 0.04% | 4,207 |
| Dec 30, 2025 | 23.50 | 23.54 | 23.42 | 23.42 | 23.42 | 0.30% | 1,296 |
| Dec 29, 2025 | 23.45 | 23.95 | 23.31 | 23.35 | 23.35 | -0.43% | 5,677 |
| Dec 24, 2025 | 23.51 | 23.51 | 23.32 | 23.45 | 23.45 | -0.26% | 5,301 |
| Dec 23, 2025 | 23.65 | 23.72 | 23.51 | 23.51 | 23.51 | -0.13% | 126,959 |
| Dec 22, 2025 | 23.66 | 23.66 | 23.52 | 23.54 | 23.54 | -0.68% | 19,690 |
| Dec 19, 2025 | 23.70 | 23.70 | 23.56 | 23.70 | 23.70 | 0.17% | 13,004 |
| Dec 18, 2025 | 23.59 | 23.69 | 23.57 | 23.66 | 23.66 | -0.38% | 21,835 |
| Dec 17, 2025 | 23.50 | 23.75 | 23.46 | 23.75 | 23.75 | 0.93% | 8,259 |
| Dec 16, 2025 | 23.46 | 23.58 | 23.46 | 23.53 | 23.53 | -0.30% | 12,284 |
| Dec 15, 2025 | 23.63 | 23.73 | 23.54 | 23.60 | 23.60 | -0.84% | 13,305 |
| Dec 12, 2025 | 23.96 | 23.96 | 23.65 | 23.80 | 23.80 | 0.34% | 16,324 |
| Dec 11, 2025 | 23.60 | 23.79 | 23.60 | 23.72 | 23.72 | 0.51% | 11,796 |
| Dec 10, 2025 | 23.33 | 23.60 | 23.33 | 23.60 | 23.60 | 1.81% | 5,230 |
| Dec 9, 2025 | 23.32 | 23.33 | 23.18 | 23.18 | 23.18 | -0.64% | 8,438 |
| Dec 8, 2025 | 23.35 | 23.35 | 23.28 | 23.33 | 23.33 | 0.73% | 6,293 |
| Dec 5, 2025 | 23.25 | 23.25 | 23.12 | 23.16 | 23.16 | -0.04% | 2,306 |
| Dec 4, 2025 | 23.83 | 23.83 | 22.95 | 23.17 | 23.17 | 1.49% | 8,687 |
| Dec 3, 2025 | 23.22 | 23.22 | 22.72 | 22.83 | 22.83 | -0.13% | 5,458 |
| Dec 2, 2025 | 22.79 | 22.89 | 22.79 | 22.86 | 22.86 | -0.22% | 5,774 |
| Dec 1, 2025 | 23.08 | 23.08 | 22.87 | 22.91 | 22.91 | -0.95% | 17,088 |
| Nov 28, 2025 | 23.07 | 23.13 | 22.89 | 23.13 | 23.13 | 0.57% | 11,295 |
| Nov 27, 2025 | 23.06 | 23.07 | 22.93 | 23.00 | 23.00 | 0.31% | 747 |
| Nov 26, 2025 | 23.03 | 23.48 | 22.91 | 22.93 | 22.93 | 0.84% | 9,282 |
| Nov 25, 2025 | 22.76 | 22.77 | 22.70 | 22.74 | 22.74 | 0.18% | 14,542 |
| Nov 24, 2025 | 22.58 | 22.75 | 22.58 | 22.70 | 22.70 | 1.25% | 7,701 |
| Nov 21, 2025 | 22.60 | 22.60 | 22.34 | 22.42 | 22.42 | -0.36% | 5,893 |
| Nov 20, 2025 | 22.53 | 22.64 | 22.35 | 22.50 | 22.50 | 1.40% | 5,181 |
| Nov 19, 2025 | 22.24 | 22.24 | 22.11 | 22.19 | 22.19 | -0.22% | 6,397 |
| Nov 18, 2025 | 22.32 | 22.35 | 22.16 | 22.24 | 22.24 | -1.51% | 12,817 |
| Nov 17, 2025 | 22.65 | 22.71 | 22.55 | 22.58 | 22.58 | -0.62% | 3,555 |
| Nov 14, 2025 | 22.73 | 23.11 | 22.26 | 22.72 | 22.72 | -2.74% | 10,323 |
| Nov 13, 2025 | 23.30 | 23.36 | 23.26 | 23.36 | 23.36 | -0.60% | 1,979 |