Skip to main content
logo
Vaneck Global Listed Private Credit (Aud Hedged) ETF (ASX:LEND)
Australia flag Australia · Delayed Price · Currency is AUD
14.66
+0.02 (0.14%)
At close: Mar 27, 2026

ASX:LEND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.5614.6614.5614.6614.660.14%7,941
Mar 26, 202614.6914.8214.6414.6414.640.14%57,281
Mar 25, 202614.6614.7514.5514.6214.62-0.68%32,607
Mar 24, 202615.0015.0014.7114.7214.721.73%12,518
Mar 23, 202614.7214.7314.4414.4714.47-1.70%31,115
Mar 20, 202614.7014.8414.6014.7214.720.14%96,925
Mar 19, 202614.8014.9914.7014.7014.70-0.94%24,177
Mar 18, 202614.5014.8414.5014.8414.843.41%20,969
Mar 17, 202614.3314.4014.3314.3514.35-0.42%16,340
Mar 16, 202614.3614.4514.3014.4114.410.42%49,618
Mar 13, 202614.5214.5614.3514.3514.35-1.24%70,838
Mar 12, 202614.7014.7014.4614.5314.53-1.16%36,920
Mar 11, 202614.5914.7614.5914.7014.700.75%66,082
Mar 10, 202614.5914.7714.5914.5914.591.04%85,874
Mar 9, 202614.9014.9014.3914.4414.44-3.80%58,844
Mar 6, 202614.9715.0214.9015.0115.010.33%9,583
Mar 5, 202614.9015.0814.9014.9614.961.56%470,619
Mar 4, 202614.9814.9814.7214.7314.730.20%34,560
Mar 3, 202614.7814.8514.7014.7014.702.15%50,133
Mar 2, 202615.0015.0013.7614.3914.39-5.20%179,127
Feb 27, 202615.4515.4515.1815.1815.03-1.75%24,406
Feb 26, 202615.3115.5515.3115.4515.301.78%23,623
Feb 25, 202615.2915.2915.1715.1815.030.20%42,438
Feb 24, 202615.1515.2115.0715.1515.00-0.72%104,906
Feb 23, 202615.5015.5015.1515.2615.11-1.36%45,660
Feb 20, 202615.5015.6115.4715.4715.32-2.27%48,939
Feb 19, 202615.7015.8915.6915.8315.671.21%31,491
Feb 18, 202615.6815.6915.6315.6415.49-0.82%23,913
Feb 17, 202615.8115.8115.7315.7715.61-0.13%26,320
Feb 16, 202615.8015.8115.7415.7915.63-1.00%18,022
Feb 13, 202616.0516.0515.8915.9515.79-1.24%38,346
Feb 12, 202616.1816.1816.1016.1515.99-0.06%31,880
Feb 11, 202616.2016.2716.1616.1616.001.06%35,024
Feb 10, 202616.0016.0315.8315.9915.831.59%76,051
Feb 9, 202616.0016.0015.7415.7415.580.51%47,645
Feb 6, 202615.9915.9915.6015.6615.51-2.55%40,666
Feb 5, 202615.5516.2915.5516.0715.911.07%34,471
Feb 4, 202616.1616.1615.8315.9015.74-2.27%66,706
Feb 3, 202616.4516.4916.2316.2716.11-0.91%36,576
Feb 2, 202616.8116.8916.3816.4216.26-1.68%56,222
Jan 30, 202616.8616.8616.6416.7016.39-0.18%56,894
Jan 29, 202616.9516.9516.7016.7316.42-1.30%41,386
Jan 28, 202617.1517.1516.9016.9516.630.53%8,086
Jan 27, 202617.1617.1616.8016.8616.54-1.63%103,482
Jan 23, 202617.1417.1417.0817.1416.82-0.12%8,652
Jan 22, 202617.1117.1816.9217.1616.841.48%15,842
Jan 21, 202617.1117.1116.8016.9116.59-0.65%25,854
Jan 20, 202617.1717.1717.0217.0216.70-0.41%8,563
Jan 19, 202617.2717.2717.0617.0916.77-1.10%11,465
Jan 16, 202617.2317.3017.2317.2816.961.05%13,472