Skip to main content
logo
Vaneck Global Listed Private Credit (Aud Hedged) ETF (ASX:LEND)
Australia flag Australia · Delayed Price · Currency is AUD
16.86
-0.28 (-1.63%)
At close: Jan 27, 2026

ASX:LEND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202617.1617.1616.8016.8616.86-1.63%103,482
Jan 23, 202617.1417.1417.0817.1417.14-0.12%8,652
Jan 22, 202617.1117.1816.9217.1617.161.48%15,842
Jan 21, 202617.1117.1116.8016.9116.91-0.65%25,854
Jan 20, 202617.1717.1717.0217.0217.02-0.41%8,563
Jan 19, 202617.2717.2717.0617.0917.09-1.10%11,465
Jan 16, 202617.2317.3017.2317.2817.281.05%13,472
Jan 15, 202616.9817.1016.9817.1017.102.03%24,101
Jan 14, 202616.9416.9416.7416.7616.76-0.77%5,088
Jan 13, 202617.0017.0016.8216.8916.89-10,132
Jan 12, 202616.9517.0016.8516.8916.89-0.30%11,498
Jan 9, 202616.9417.0216.9416.9416.942.29%14,656
Jan 8, 202616.8616.8616.5116.5616.56-2.47%38,085
Jan 7, 202616.9816.9816.8716.9816.98-7,792
Jan 6, 202617.0817.0916.9816.9816.980.53%21,829
Jan 5, 202617.1917.1916.8616.8916.890.36%7,651
Jan 2, 202617.0517.0516.7516.8316.83-0.24%9,360
Dec 31, 202516.9216.9216.8516.8716.720.72%10,817
Dec 30, 202516.8416.8616.7516.7516.60-0.53%9,631
Dec 29, 202516.5716.9516.5716.8416.691.75%27,583
Dec 24, 202516.6616.6616.5516.5516.40-0.66%18,591
Dec 23, 202516.8816.9416.6616.6616.51-0.54%50,164
Dec 22, 202516.8616.8616.7416.7516.60-0.77%51,150
Dec 19, 202517.0017.0016.8716.8816.73-0.59%21,662
Dec 18, 202517.0317.0316.9516.9816.83-0.24%22,339
Dec 17, 202517.1017.1017.0017.0216.87-0.41%14,764
Dec 16, 202517.3517.3517.0417.0916.94-1.27%35,597
Dec 15, 202517.3517.3517.2317.3117.160.23%23,189
Dec 12, 202517.3517.3517.2417.2717.12-0.80%32,337
Dec 11, 202517.4917.5017.4117.4117.260.52%7,156
Dec 10, 202517.3517.4117.3217.3217.170.12%25,909
Dec 9, 202517.2017.4917.2017.3017.150.06%15,573
Dec 8, 202517.2417.3017.2417.2917.140.29%7,705
Dec 5, 202517.2717.2717.2217.2417.090.23%14,717
Dec 4, 202516.9717.2016.9717.2017.051.78%17,411
Dec 3, 202517.2017.2016.8916.9016.750.24%22,005
Dec 2, 202516.9516.9616.8616.8616.71-0.44%24,737
Dec 1, 202517.2418.4016.5016.9416.78-1.54%10,726
Nov 28, 202517.0517.2417.0117.2016.900.88%63,988
Nov 27, 202517.4017.4017.0117.0516.750.77%42,569
Nov 26, 202516.7416.9615.9616.9216.621.08%27,049
Nov 25, 202516.7016.7416.6916.7416.451.27%97,457
Nov 24, 202516.2916.6816.2916.5316.241.04%5,939
Nov 21, 202516.3916.3916.2416.3616.07-0.18%22,854
Nov 20, 202516.5216.6216.3516.3916.10-0.30%43,237
Nov 19, 202516.3516.4416.3316.4416.150.80%32,593
Nov 18, 202516.6416.6416.2816.3116.02-2.39%27,924
Nov 17, 202516.7316.7316.6516.7116.42-0.30%28,967
Nov 14, 202516.8816.8816.7116.7616.47-0.71%15,500
Nov 13, 202516.8216.8816.8116.8816.581.14%23,583