Skip to main content
iShares Core Ftse Global Property Ex Australia (Aud Hedged) ETF (ASX:GLPR)
Australia flag Australia · Delayed Price · Currency is AUD
28.56
-0.24 (-0.83%)
At close: Mar 4, 2026

ASX:GLPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.7128.7128.5028.5628.56-922,602
Mar 4, 202628.9128.9128.5428.5628.56-0.83%27,688
Mar 3, 202629.0029.0028.8028.8028.800.24%116,256
Mar 2, 202628.8928.8928.6828.7328.73-0.52%701,900
Feb 27, 202628.9628.9728.8728.8828.880.10%141,364
Feb 26, 202628.8728.9228.8328.8528.850.21%26,674
Feb 25, 202628.8828.8828.7528.7928.79-0.10%61,588
Feb 24, 202628.7628.8228.7328.8228.820.80%112,270
Feb 23, 202628.6628.7128.5828.5928.590.11%92,149
Feb 20, 202628.5028.5628.4628.5628.560.25%31,944
Feb 19, 202628.8828.8828.4528.4928.49-1.32%37,545
Feb 18, 202628.8228.8728.8028.8728.871.30%104,146
Feb 17, 202628.6028.6228.4828.5028.50-0.21%50,392
Feb 16, 202628.3028.5628.0028.5628.561.06%22,175
Feb 13, 202628.4328.4328.2328.2628.26-0.60%36,728
Feb 12, 202628.4128.4528.3828.4328.430.74%34,652
Feb 11, 202628.1828.2228.1628.2228.221.33%81,506
Feb 10, 202627.8327.8527.8027.8527.850.18%49,560
Feb 9, 202627.4828.0027.4827.8027.801.16%67,405
Feb 6, 202627.5127.5327.4527.4827.480.44%90,262
Feb 5, 202627.4327.4427.3327.3627.361.26%44,250
Feb 4, 202627.0327.0526.9827.0227.02-0.22%59,147
Feb 3, 202627.0827.0926.9127.0827.080.11%18,076
Feb 2, 202626.9427.2026.9427.0527.050.04%23,511
Jan 30, 202627.0327.0826.9827.0427.041.08%27,709
Jan 29, 202627.0027.0026.7026.7526.75-0.45%10,363
Jan 28, 202626.8426.9226.8326.8726.87-0.26%18,784
Jan 27, 202626.8526.9426.8326.9426.940.34%55,329
Jan 23, 202627.1227.1226.7626.8526.85-1.00%12,297
Jan 22, 202627.2727.2727.0727.1227.120.15%27,358
Jan 21, 202627.5127.5127.0627.0827.08-0.88%33,053
Jan 20, 202627.4427.5027.3127.3227.32-0.44%23,391
Jan 19, 202627.3427.5127.3127.4427.440.55%19,660
Jan 16, 202627.3227.3227.2327.2927.290.59%14,449
Jan 15, 202627.3227.3227.0627.1327.130.74%55,378
Jan 14, 202626.9626.9826.9126.9326.930.22%19,006
Jan 13, 202626.8426.9026.8426.8726.870.04%18,071
Jan 12, 202626.8526.9126.8526.8626.860.04%41,338
Jan 9, 202626.7726.8926.7726.8526.850.98%11,828
Jan 8, 202626.6026.6926.5926.5926.590.38%17,505
Jan 7, 202626.6426.7226.4926.4926.49-0.53%25,682
Jan 6, 202626.6626.6626.6026.6326.440.26%28,308
Jan 5, 202627.0027.0026.5626.5626.37-0.26%9,016
Jan 2, 202627.1427.1426.5526.6326.44-0.15%18,820
Dec 31, 202526.7326.8026.6726.6726.470.68%75,909
Dec 30, 202526.7326.7426.4926.4926.30-0.67%12,306
Dec 29, 202526.6826.6926.5526.6726.470.87%6,972
Dec 24, 202526.4626.4826.3926.4426.25-0.23%53,743
Dec 23, 202526.5226.5226.4526.5026.310.34%11,453
Dec 22, 202526.5126.5326.3626.4126.22-0.26%43,022
Dec 19, 202526.5326.5326.4226.4826.29-61,966
Dec 18, 202526.3826.5226.3826.4826.290.53%24,704
Dec 17, 202526.4226.4226.3426.3426.15-0.87%24,224
Dec 16, 202526.5926.5926.4926.5726.380.61%78,297
Dec 15, 202526.3926.4826.3926.4126.220.04%36,459
Dec 12, 202526.4326.4526.3826.4026.210.27%117,378
Dec 11, 202526.3726.3826.2926.3326.140.23%26,085
Dec 10, 202526.2826.2826.2326.2726.08-0.23%24,378
Dec 9, 202526.3626.3726.3026.3326.14-1.02%28,073
Dec 8, 202526.6326.6326.5726.6026.41-38,738
Dec 5, 202526.6626.6626.6026.6026.41-0.41%18,696
Dec 4, 202526.7626.7626.7126.7126.51-0.34%20,058
Dec 3, 202526.7726.8026.7626.8026.60-46,800
Dec 2, 202526.8026.8326.7726.8026.60-0.59%14,095
Dec 1, 202527.0627.0626.9626.9626.760.48%23,592
Nov 28, 202527.0227.0626.7226.8326.63-0.48%46,896
Nov 27, 202526.8627.0126.8626.9626.760.37%20,916
Nov 26, 202526.8126.9726.8126.8626.660.75%26,550
Nov 25, 202526.6926.6926.6326.6626.460.11%26,824
Nov 24, 202526.7226.7226.6126.6326.441.02%45,851
Nov 21, 202526.2626.4126.2626.3626.17-0.23%230,167
Nov 20, 202526.5926.6026.3926.4226.23-0.53%39,187
Nov 19, 202526.5826.6226.5626.5626.370.38%40,011
Nov 18, 202526.4026.5726.4026.4626.27-0.49%35,378
Nov 17, 202526.6126.6626.5926.5926.40-78,385
Nov 14, 202526.8026.8026.5926.5926.40-1.01%24,462
Nov 13, 202527.0127.0126.8526.8626.66-0.56%19,291
Nov 12, 202526.8027.1126.8027.0126.810.60%25,256
Nov 11, 202526.8126.9126.8126.8526.65-0.04%54,744
Nov 10, 202526.9627.0126.8626.8626.660.75%17,122
Nov 7, 202526.6626.6826.6126.6626.46-62,911
Nov 6, 202526.6526.6626.5826.6626.46-21,873
Nov 5, 202526.7526.7526.5526.6626.460.79%149,975
Nov 4, 202526.5526.6026.4526.4526.26-55,611
Nov 3, 202526.6226.6226.4526.4526.26-0.11%106,690
Oct 31, 202526.5426.5426.4126.4826.29-0.30%64,269
Oct 30, 202526.5226.6126.4626.5626.37-1.45%17,997
Oct 29, 202527.0427.0426.8626.9526.75-1.35%262,589
Oct 28, 202527.3627.3727.3227.3227.120.26%25,709
Oct 27, 202527.3527.3827.2527.2527.050.33%36,217
Oct 24, 202527.2727.3227.1627.1626.96-0.40%31,463
Oct 23, 202527.2327.3327.2327.2727.070.55%154,725
Oct 22, 202527.2127.2127.0527.1226.92-0.04%28,476
Oct 21, 202527.1927.2127.1127.1326.930.71%19,065
Oct 20, 202526.8027.0026.8026.9426.740.75%38,216
Oct 17, 202526.7826.7826.6726.7426.54-0.22%63,256
Oct 16, 202526.8526.8526.7726.8026.601.21%38,246
Oct 15, 202526.5826.6126.4826.4826.290.88%20,710
Oct 14, 202526.3626.3626.2426.2526.060.08%40,163
Oct 13, 202526.2426.2726.1426.2326.04-0.57%37,481