Skip to main content
iShares Core Ftse Global Property Ex Australia (Aud Hedged) ETF (ASX:GLPR)
Australia flag Australia · Delayed Price · Currency is AUD
26.82
-0.18 (-0.67%)
Last updated: Dec 2, 2025, 2:20 PM AEST

ASX:GLPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6626.6626.6026.6026.60-0.41%18,696
Dec 4, 202526.7626.7626.7126.7126.71-0.34%20,058
Dec 3, 202526.7726.8026.7626.8026.80-46,800
Dec 2, 202526.8026.8326.7726.8026.80-0.59%14,095
Dec 1, 202527.0627.0626.9626.9626.960.48%23,592
Nov 28, 202527.0227.0626.7226.8326.83-0.48%46,896
Nov 27, 202526.8627.0126.8626.9626.960.37%20,916
Nov 26, 202526.8126.9726.8126.8626.860.75%26,550
Nov 25, 202526.6926.6926.6326.6626.660.11%26,824
Nov 24, 202526.7226.7226.6126.6326.631.02%45,851
Nov 21, 202526.2626.4126.2626.3626.36-0.23%230,167
Nov 20, 202526.5926.6026.3926.4226.42-0.53%39,187
Nov 19, 202526.5826.6226.5626.5626.560.38%40,011
Nov 18, 202526.4026.5726.4026.4626.46-0.49%35,378
Nov 17, 202526.6126.6626.5926.5926.59-78,385
Nov 14, 202526.8026.8026.5926.5926.59-1.01%24,462
Nov 13, 202527.0127.0126.8526.8626.86-0.56%19,291
Nov 12, 202526.8027.1126.8027.0127.010.60%25,256
Nov 11, 202526.8126.9126.8126.8526.85-0.04%54,744
Nov 10, 202526.9627.0126.8626.8626.860.75%17,122
Nov 7, 202526.6626.6826.6126.6626.66-62,911
Nov 6, 202526.6526.6626.5826.6626.66-21,873
Nov 5, 202526.7526.7526.5526.6626.660.79%149,975
Nov 4, 202526.5526.6026.4526.4526.45-55,611
Nov 3, 202526.6226.6226.4526.4526.45-0.11%106,690
Oct 31, 202526.5426.5426.4126.4826.48-0.30%64,269
Oct 30, 202526.5226.6126.4626.5626.56-1.45%17,997
Oct 29, 202527.0427.0426.8626.9526.95-1.35%262,589
Oct 28, 202527.3627.3727.3227.3227.320.26%25,709
Oct 27, 202527.3527.3827.2527.2527.250.33%36,217
Oct 24, 202527.2727.3227.1627.1627.16-0.40%31,463
Oct 23, 202527.2327.3327.2327.2727.270.55%154,725
Oct 22, 202527.2127.2127.0527.1227.12-0.04%28,476
Oct 21, 202527.1927.2127.1127.1327.130.71%19,065
Oct 20, 202526.8027.0026.8026.9426.940.75%38,216
Oct 17, 202526.7826.7826.6726.7426.74-0.22%63,256
Oct 16, 202526.8526.8526.7726.8026.801.21%38,246
Oct 15, 202526.5826.6126.4826.4826.480.88%20,710
Oct 14, 202526.3626.3626.2426.2526.250.08%40,163
Oct 13, 202526.2426.2726.1426.2326.23-0.57%37,481
Oct 10, 202526.3626.4026.3326.3826.38-0.68%71,158
Oct 9, 202526.8326.8326.5626.5626.37-0.82%28,578
Oct 8, 202526.8126.8326.7226.7826.58-0.07%22,482
Oct 7, 202526.8626.8926.8026.8026.60-0.81%7,143
Oct 6, 202526.9327.0626.9327.0226.820.52%11,833
Oct 3, 202527.0627.0626.8826.8826.68-0.70%57,762
Oct 2, 202526.9827.0826.9827.0726.870.33%18,336
Oct 1, 202526.9426.9826.8226.9826.780.90%10,394
Sep 30, 202526.7126.8426.6926.7426.54-0.30%137,900
Sep 29, 202526.6926.8826.6926.8226.620.90%22,783
Sep 26, 202526.6926.6926.5626.5826.38-0.23%23,645
Sep 25, 202526.6926.7326.6426.6426.44-1.04%50,059
Sep 24, 202526.8126.9226.8126.9226.721.20%62,253
Sep 23, 202526.6426.7326.6026.6026.40-0.08%46,090
Sep 22, 202526.7026.7726.6226.6226.42-0.15%14,332
Sep 19, 202526.8426.8626.6626.6626.46-0.41%15,254
Sep 18, 202526.7726.8126.7426.7726.57-0.30%18,261
Sep 17, 202526.9226.9226.7326.8526.65-0.07%67,046
Sep 16, 202526.9726.9826.8726.8726.67-0.04%13,834
Sep 15, 202527.0227.0226.8826.8826.68-0.48%21,104
Sep 12, 202526.9927.0226.9527.0126.811.66%79,553
Sep 11, 202526.7226.7426.5726.5726.370.04%12,838
Sep 10, 202526.6326.7426.5626.5626.37-0.67%762,512
Sep 9, 202526.7026.7826.7026.7426.54-0.19%58,173
Sep 8, 202526.7426.7926.7226.7926.590.83%19,464
Sep 5, 202526.5426.5726.4926.5726.370.61%24,940
Sep 4, 202526.4126.4226.2926.4126.221.07%19,377
Sep 3, 202526.2526.2526.1326.1325.94-1.91%19,182
Sep 2, 202526.6626.7526.6426.6426.44-0.08%18,672
Sep 1, 202526.7826.7826.6526.6626.460.45%13,561
Aug 29, 202526.6826.6826.5426.5426.35-0.97%115,754
Aug 28, 202526.7626.8126.7226.8026.601.09%18,094
Aug 27, 202526.4826.5326.4626.5126.320.34%25,361
Aug 26, 202526.6026.6026.4226.4226.23-0.60%33,198
Aug 25, 202526.7026.7126.5826.5826.380.91%30,345
Aug 22, 202526.3726.3826.3026.3426.15-0.15%26,865
Aug 21, 202526.4126.4126.3526.3826.190.34%28,863
Aug 20, 202526.1926.3326.1926.2926.101.43%28,013
Aug 19, 202525.9625.9625.8825.9225.73-0.80%22,676
Aug 18, 202526.1026.1426.0826.1325.940.11%14,034
Aug 15, 202526.0626.1026.0026.1025.910.04%18,206
Aug 14, 202526.0126.1726.0126.0925.900.46%38,974
Aug 13, 202525.9626.0425.9625.9725.780.27%20,102
Aug 12, 202525.9225.9525.8625.9025.71-0.61%18,014
Aug 11, 202526.1426.1526.0426.0625.87-0.46%102,868
Aug 8, 202526.9826.9826.0926.1825.990.73%124,632
Aug 7, 202526.0526.1325.9925.9925.80-0.95%43,154
Aug 6, 202526.1926.2426.1226.2426.050.61%67,722
Aug 5, 202526.0026.0826.0026.0825.891.16%30,379
Aug 4, 202525.7925.8325.7325.7825.59-0.04%24,203
Aug 1, 202525.8825.9325.7925.7925.60-1.19%106,849
Jul 31, 202526.3526.3526.1026.1025.91-1.69%80,734
Jul 30, 202526.5726.6026.5526.5526.361.45%15,622
Jul 29, 202526.2326.2326.1226.1725.98-1.32%628,504
Jul 28, 202526.4926.5626.4926.5226.33-55,462
Jul 25, 202526.5226.5526.4926.5226.33-0.11%19,631
Jul 24, 202526.5426.5526.4926.5526.36-0.11%36,478
Jul 23, 202526.6126.6526.5826.5826.381.30%18,280
Jul 22, 202526.2626.3126.2426.2426.050.19%13,364
Jul 21, 202526.2726.2726.1426.1926.000.04%27,043