Skip to main content
logo
Vaneck Global Listed Private Credit (Aud Hedged) ETF (ASX:LEND)
Australia flag Australia · Delayed Price · Currency is AUD
15.18
-0.27 (-1.75%)
At close: Feb 27, 2026

ASX:LEND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.4515.4515.1815.1815.18-1.75%24,406
Feb 26, 202615.3115.5515.3115.4515.451.78%23,623
Feb 25, 202615.2915.2915.1715.1815.180.20%42,438
Feb 24, 202615.1515.2115.0715.1515.15-0.72%104,906
Feb 23, 202615.5015.5015.1515.2615.26-1.36%45,660
Feb 20, 202615.5015.6115.4715.4715.47-2.27%48,939
Feb 19, 202615.7015.8915.6915.8315.831.21%31,491
Feb 18, 202615.6815.6915.6315.6415.64-0.82%23,913
Feb 17, 202615.8115.8115.7315.7715.77-0.13%26,320
Feb 16, 202615.8015.8115.7415.7915.79-1.00%18,022
Feb 13, 202616.0516.0515.8915.9515.95-1.24%38,346
Feb 12, 202616.1816.1816.1016.1516.15-0.06%31,880
Feb 11, 202616.2016.2716.1616.1616.161.06%35,024
Feb 10, 202616.0016.0315.8315.9915.991.59%76,051
Feb 9, 202616.0016.0015.7415.7415.740.51%47,645
Feb 6, 202615.9915.9915.6015.6615.66-2.55%40,666
Feb 5, 202615.5516.2915.5516.0716.071.07%34,471
Feb 4, 202616.1616.1615.8315.9015.90-2.27%66,706
Feb 3, 202616.4516.4916.2316.2716.27-0.91%36,576
Feb 2, 202616.8116.8916.3816.4216.42-1.68%56,222
Jan 30, 202616.8616.8616.6416.7016.55-0.18%56,894
Jan 29, 202616.9516.9516.7016.7316.58-1.30%41,386
Jan 28, 202617.1517.1516.9016.9516.800.53%8,086
Jan 27, 202617.1617.1616.8016.8616.71-1.63%103,482
Jan 23, 202617.1417.1417.0817.1416.99-0.12%8,652
Jan 22, 202617.1117.1816.9217.1617.011.48%15,842
Jan 21, 202617.1117.1116.8016.9116.76-0.65%25,854
Jan 20, 202617.1717.1717.0217.0216.87-0.41%8,563
Jan 19, 202617.2717.2717.0617.0916.94-1.10%11,465
Jan 16, 202617.2317.3017.2317.2817.121.05%13,472
Jan 15, 202616.9817.1016.9817.1016.952.03%24,101
Jan 14, 202616.9416.9416.7416.7616.61-0.77%5,088
Jan 13, 202617.0017.0016.8216.8916.74-10,132
Jan 12, 202616.9517.0016.8516.8916.74-0.30%11,498
Jan 9, 202616.9417.0216.9416.9416.792.29%14,656
Jan 8, 202616.8616.8616.5116.5616.41-2.47%38,085
Jan 7, 202616.9816.9816.8716.9816.83-7,792
Jan 6, 202617.0817.0916.9816.9816.830.53%21,829
Jan 5, 202617.1917.1916.8616.8916.740.36%7,651
Jan 2, 202617.0517.0516.7516.8316.68-0.24%9,360
Dec 31, 202516.9216.9216.8516.8716.570.72%10,817
Dec 30, 202516.8416.8616.7516.7516.45-0.53%9,631
Dec 29, 202516.5716.9516.5716.8416.541.75%27,583
Dec 24, 202516.6616.6616.5516.5516.26-0.66%18,591
Dec 23, 202516.8816.9416.6616.6616.36-0.54%50,164
Dec 22, 202516.8616.8616.7416.7516.45-0.77%51,150
Dec 19, 202517.0017.0016.8716.8816.58-0.59%21,662
Dec 18, 202517.0317.0316.9516.9816.68-0.24%22,339
Dec 17, 202517.1017.1017.0017.0216.72-0.41%14,764
Dec 16, 202517.3517.3517.0417.0916.79-1.27%35,597