Skip to main content
logo
Vaneck Global Listed Private Credit (Aud Hedged) ETF (ASX:LEND)
Australia flag Australia · Delayed Price · Currency is AUD
17.24
+0.04 (0.23%)
At close: Dec 5, 2025

ASX:LEND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2717.2717.2217.2417.240.23%14,717
Dec 4, 202516.9717.2016.9717.2017.201.78%17,411
Dec 3, 202517.2017.2016.8916.9016.900.24%22,005
Dec 2, 202516.9516.9616.8616.8616.86-0.44%24,737
Dec 1, 202517.2418.4016.5016.9416.94-1.54%10,726
Nov 28, 202517.0517.2417.0117.2017.050.88%63,988
Nov 27, 202517.4017.4017.0117.0516.900.77%42,569
Nov 26, 202516.7416.9615.9616.9216.771.08%27,049
Nov 25, 202516.7016.7416.6916.7416.591.27%97,457
Nov 24, 202516.2916.6816.2916.5316.391.04%5,939
Nov 21, 202516.3916.3916.2416.3616.22-0.18%22,854
Nov 20, 202516.5216.6216.3516.3916.25-0.30%43,237
Nov 19, 202516.3516.4416.3316.4416.300.80%32,593
Nov 18, 202516.6416.6416.2816.3116.17-2.39%27,924
Nov 17, 202516.7316.7316.6516.7116.56-0.30%28,967
Nov 14, 202516.8816.8816.7116.7616.61-0.71%15,500
Nov 13, 202516.8216.8816.8116.8816.731.14%23,583
Nov 12, 202516.7516.7916.6916.6916.54-0.12%23,605
Nov 11, 202516.7016.7216.6716.7116.560.42%46,933
Nov 10, 202516.6916.7416.6416.6416.490.48%41,921
Nov 7, 202516.6816.6816.5116.5616.42-0.72%36,814
Nov 6, 202516.7116.7116.6516.6816.530.42%22,225
Nov 5, 202516.7816.8216.6116.6116.47-1.31%62,943
Nov 4, 202516.8516.8716.8016.8316.68-0.06%28,080
Nov 3, 202516.9516.9516.8316.8416.69-0.18%54,052
Oct 31, 202516.9117.0716.8516.8716.57-1.40%51,185
Oct 30, 202516.9017.2816.9017.1116.81-1.21%24,574
Oct 29, 202517.3017.3417.2617.3217.020.17%31,164
Oct 28, 202517.1917.2917.1917.2916.991.35%92,026
Oct 27, 202517.3017.3017.0617.0616.760.47%23,968
Oct 24, 202516.9216.9816.9016.9816.681.13%72,282
Oct 23, 202516.8516.8616.7916.7916.50-0.71%28,197
Oct 22, 202516.6716.9216.6716.9116.611.74%46,548
Oct 21, 202516.6216.7116.6216.6216.330.24%40,929
Oct 20, 202516.5516.8016.5416.5816.291.34%57,020
Oct 17, 202516.4516.4516.3516.3616.07-2.79%70,927
Oct 16, 202516.8616.8616.8016.8316.53-0.24%76,356
Oct 15, 202516.8116.8916.8116.8716.572.30%87,341
Oct 14, 202516.2716.6916.2716.4916.202.36%76,282
Oct 13, 202516.0916.2016.0316.1115.83-0.68%220,587
Oct 10, 202516.4716.4716.2016.2215.94-2.17%98,011
Oct 9, 202516.6516.6516.5516.5816.29-0.54%46,878
Oct 8, 202516.8716.8716.6316.6716.38-1.24%57,428
Oct 7, 202517.0617.0616.8416.8816.58-1.00%66,810
Oct 6, 202517.0617.0717.0117.0516.75-0.87%21,603
Oct 3, 202516.9417.2416.9417.2016.901.71%26,964
Oct 2, 202516.9616.9616.6516.9116.61-1.28%86,746
Oct 1, 202517.8417.8417.1117.1316.83-1.27%35,025
Sep 30, 202517.3517.3517.2217.3516.89-0.57%205,432
Sep 29, 202517.6517.7117.4417.4516.99-1.13%36,607