Vaneck India Growth Leaders ETF (ASX:GRIN)
Australia · Delayed Price · Currency is AUD 19.90
+0.03 (0.15%)
Last updated: Dec 24, 2025, 10:00 AM AEST
ASX:GRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 19.92 | 19.92 | 19.51 | 19.55 | 19.55 | -1.76% | 713 |
| Dec 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.15% | 250 |
| Dec 23, 2025 | 20.00 | 20.00 | 19.83 | 19.87 | 19.87 | -0.10% | 784 |
| Dec 22, 2025 | 19.82 | 19.96 | 19.82 | 19.89 | 19.89 | 0.61% | 732 |
| Dec 19, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.49% | 1 |
| Dec 18, 2025 | 19.42 | 19.52 | 19.42 | 19.48 | 19.48 | 0.10% | 1,779 |
| Dec 17, 2025 | 19.49 | 19.49 | 19.35 | 19.46 | 19.46 | 0.15% | 3,298 |
| Dec 16, 2025 | 19.60 | 19.60 | 19.43 | 19.43 | 19.43 | 0.26% | 123 |
| Dec 15, 2025 | 19.47 | 19.47 | 19.38 | 19.38 | 19.38 | 0.16% | 1,154 |
| Dec 12, 2025 | 19.44 | 19.44 | 19.33 | 19.35 | 19.35 | 0.62% | 114 |
| Dec 11, 2025 | 19.26 | 19.30 | 19.23 | 19.23 | 19.23 | -0.26% | 364 |
| Dec 10, 2025 | 19.37 | 19.37 | 19.28 | 19.28 | 19.28 | 0.84% | 201 |
| Dec 9, 2025 | 19.04 | 19.12 | 18.92 | 19.12 | 19.12 | -0.83% | 5,127 |
| Dec 8, 2025 | 19.56 | 19.56 | 19.27 | 19.28 | 19.28 | -1.18% | 556 |
| Dec 5, 2025 | 19.70 | 19.71 | 19.51 | 19.51 | 19.51 | -0.10% | 2,252 |
| Dec 4, 2025 | 19.87 | 19.87 | 19.53 | 19.53 | 19.53 | -1.96% | 814 |
| Dec 3, 2025 | 20.08 | 20.08 | 19.86 | 19.92 | 19.92 | -0.77% | 2,202 |
| Dec 2, 2025 | 20.28 | 20.28 | 20.05 | 20.08 | 20.08 | -1.01% | 448 |
| Dec 1, 2025 | 20.28 | 20.28 | 20.20 | 20.28 | 20.28 | - | 2,381 |
| Nov 28, 2025 | 20.30 | 20.30 | 20.26 | 20.28 | 20.28 | 0.05% | 1,245 |
| Nov 27, 2025 | 20.30 | 20.30 | 20.27 | 20.27 | 20.27 | -0.05% | 150 |
| Nov 26, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.40% | 351 |
| Nov 25, 2025 | 20.31 | 20.31 | 20.14 | 20.20 | 20.20 | -0.30% | 1,005 |
| Nov 24, 2025 | 20.64 | 20.64 | 20.26 | 20.26 | 20.26 | -1.84% | 3,070 |
| Nov 21, 2025 | 20.62 | 20.72 | 20.59 | 20.64 | 20.64 | -0.05% | 2,546 |
| Nov 20, 2025 | 20.89 | 20.90 | 20.65 | 20.65 | 20.65 | -0.05% | 1,966 |
| Nov 19, 2025 | 20.62 | 20.68 | 20.50 | 20.66 | 20.66 | -0.43% | 17,872 |
| Nov 18, 2025 | 20.78 | 20.78 | 20.75 | 20.75 | 20.75 | 0.83% | 4,660 |
| Nov 17, 2025 | 20.46 | 20.69 | 20.45 | 20.58 | 20.58 | 0.46% | 2,633 |
| Nov 14, 2025 | 20.67 | 20.67 | 20.47 | 20.49 | 20.49 | -0.99% | 2,148 |
| Nov 13, 2025 | 20.76 | 20.76 | 20.69 | 20.69 | 20.69 | -0.24% | 3,021 |
| Nov 12, 2025 | 20.57 | 20.74 | 20.57 | 20.74 | 20.74 | 1.02% | 1,978 |
| Nov 11, 2025 | 20.53 | 20.57 | 20.53 | 20.53 | 20.53 | - | 4,840 |
| Nov 10, 2025 | 20.50 | 20.73 | 20.50 | 20.53 | 20.53 | 0.59% | 765 |
| Nov 7, 2025 | 20.60 | 20.60 | 20.29 | 20.41 | 20.41 | -1.02% | 5,835 |
| Nov 6, 2025 | 20.78 | 20.79 | 20.62 | 20.62 | 20.62 | -0.05% | 1,673 |
| Nov 5, 2025 | 20.75 | 20.75 | 20.59 | 20.63 | 20.63 | -1.10% | 1,633 |
| Nov 4, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.87% | 27 |
| Nov 3, 2025 | 20.62 | 20.68 | 20.51 | 20.68 | 20.68 | 0.44% | 2,338 |
| Oct 31, 2025 | 20.62 | 20.62 | 20.48 | 20.59 | 20.59 | -0.05% | 424 |
| Oct 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.39% | 25 |
| Oct 29, 2025 | 20.86 | 20.86 | 20.68 | 20.68 | 20.68 | -0.39% | 2,760 |
| Oct 28, 2025 | 20.74 | 20.86 | 20.74 | 20.76 | 20.76 | 0.24% | 835 |
| Oct 27, 2025 | 20.77 | 20.78 | 20.66 | 20.71 | 20.71 | -0.53% | 3,731 |
| Oct 24, 2025 | 20.83 | 20.92 | 20.80 | 20.82 | 20.82 | -1.56% | 3,392 |
| Oct 23, 2025 | 21.14 | 21.25 | 21.14 | 21.15 | 21.15 | 1.49% | 945 |
| Oct 22, 2025 | 20.62 | 20.84 | 20.62 | 20.84 | 20.84 | 1.07% | 1,413 |
| Oct 21, 2025 | 20.53 | 20.62 | 20.53 | 20.62 | 20.62 | 0.44% | 248 |
| Oct 20, 2025 | 20.66 | 20.66 | 20.44 | 20.53 | 20.53 | -0.73% | 1,236 |
| Oct 17, 2025 | 20.51 | 20.68 | 20.51 | 20.68 | 20.68 | 0.24% | 1,948 |