Skip to main content
logo
Vaneck Global Listed Private Credit (Aud Hedged) ETF (ASX:LEND)
Australia flag Australia · Delayed Price · Currency is AUD
14.63
+0.20 (1.39%)
At close: Jul 28, 2026

ASX:LEND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202614.5914.6514.5914.6314.631.39%12,119
Jul 27, 202614.6014.6014.4314.4314.43-0.14%22,119
Jul 24, 202614.5514.5514.4214.4514.45-0.96%35,351
Jul 23, 202614.6614.6614.5714.5914.59-0.75%13,043
Jul 22, 202614.9814.9814.7014.7014.70-0.07%35,906
Jul 21, 202614.9914.9914.7014.7114.71-1.14%10,673
Jul 20, 202615.1015.1014.8214.8814.88-1.46%24,705
Jul 17, 202614.9815.1514.9815.1015.101.68%38,025
Jul 16, 202614.7914.9014.7714.8514.850.81%28,254
Jul 15, 202614.7914.7914.7314.7314.731.10%30,800
Jul 14, 202614.7514.8414.5714.5714.57-0.82%32,035
Jul 13, 202614.6914.7514.6814.6914.691.52%18,755
Jul 10, 202614.7014.7014.4714.4714.47-0.62%10,833
Jul 9, 202614.5814.5814.4814.5614.56-0.14%24,792
Jul 8, 202614.6914.7814.5514.5814.58-0.27%7,637
Jul 7, 202614.7314.7314.6014.6214.62-0.95%22,070
Jul 6, 202614.7214.8714.6114.7614.760.27%6,220
Jul 3, 202614.7414.7514.6614.7214.720.14%21,215
Jul 2, 202614.6115.0014.6014.7014.700.68%12,559
Jul 1, 202614.6514.6714.5714.6014.60-0.07%43,550
Jun 30, 202614.5614.7814.5614.7614.612.22%17,161
Jun 29, 202614.1814.5414.1814.4414.292.19%69,188
Jun 26, 202614.2114.3014.1314.1313.990.07%37,677
Jun 25, 202614.2414.2514.1214.1213.98-0.84%56,693
Jun 24, 202614.1514.3914.1314.2414.100.78%42,133
Jun 23, 202614.4014.4014.1214.1313.99-2.08%85,607
Jun 22, 202614.4514.4514.4014.4314.28-0.07%23,869
Jun 19, 202614.4914.4914.3414.4414.290.07%57,515
Jun 18, 202614.6814.6814.4214.4314.28-1.97%27,601
Jun 17, 202614.8814.8814.6714.7214.57-0.07%32,868
Jun 16, 202614.8814.8814.6314.7314.58-1.01%22,197
Jun 15, 202614.8214.9014.8014.8814.731.50%68,387
Jun 12, 202614.7514.7514.6514.6614.51-1.94%21,245
Jun 11, 202614.6414.9514.6414.9514.802.19%21,699
Jun 10, 202614.5814.6714.4814.6314.480.97%50,171
Jun 9, 202614.7214.7214.4414.4914.34-1.56%41,646
Jun 5, 202614.7214.7914.6914.7214.572.22%29,219
Jun 4, 202614.8414.8414.4014.4014.25-2.96%18,868
Jun 3, 202614.8614.9114.7914.8414.69-0.07%17,912
Jun 2, 202614.7014.9314.6114.8514.701.02%59,666
Jun 1, 202614.7714.7714.7014.7014.550.07%34,868
May 29, 202614.6714.9614.6714.8414.540.20%25,998
May 28, 202614.8514.9014.7614.8114.510.34%7,695
May 27, 202614.7014.8914.7014.7614.460.75%9,271
May 26, 202614.7614.7714.6414.6514.35-0.41%24,381
May 25, 202614.8814.8814.7114.7114.41-0.74%26,358
May 22, 202614.7014.8214.7014.8214.520.34%45,970
May 21, 202614.8014.8514.7714.7714.471.16%8,595
May 20, 202614.7314.7314.6014.6014.31-0.82%24,481
May 19, 202614.8014.9914.7214.7214.42-0.88%49,189