Vaneck India Growth Leaders ETF (ASX:GRIN)
Australia · Delayed Price · Currency is AUD 19.60
+0.07 (0.36%)
Last updated: Dec 5, 2025, 1:45 PM AEST
ASX:GRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 20.46 | 20.70 | 20.46 | 20.63 | 20.63 | 2.53% | 4,066 |
| Oct 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.52% | 43 |
| Oct 14, 2025 | 20.36 | 20.43 | 20.36 | 20.43 | 20.43 | 0.94% | 610 |
| Oct 13, 2025 | 20.36 | 20.40 | 20.24 | 20.24 | 20.24 | 0.30% | 4,193 |
| Oct 10, 2025 | 20.17 | 20.18 | 20.13 | 20.18 | 20.18 | - | 8,179 |
| Oct 9, 2025 | 20.20 | 20.23 | 20.18 | 20.18 | 20.18 | -0.74% | 8,674 |
| Oct 8, 2025 | 20.35 | 20.36 | 20.33 | 20.33 | 20.33 | 0.10% | 4,803 |
| Oct 7, 2025 | 20.26 | 20.31 | 20.20 | 20.31 | 20.31 | - | 4,455 |
| Oct 6, 2025 | 20.36 | 20.36 | 20.25 | 20.31 | 20.31 | -0.25% | 1,684 |
| Oct 3, 2025 | 20.24 | 20.38 | 20.23 | 20.36 | 20.36 | 0.84% | 627 |
| Oct 2, 2025 | 20.08 | 20.19 | 20.08 | 20.19 | 20.19 | 1.00% | 7,195 |
| Oct 1, 2025 | 19.95 | 20.14 | 19.86 | 19.99 | 19.99 | 0.25% | 383 |
| Sep 30, 2025 | 20.12 | 20.45 | 19.93 | 19.94 | 19.94 | -0.89% | 938 |
| Sep 29, 2025 | 20.01 | 20.12 | 20.01 | 20.12 | 20.12 | -0.84% | 694 |