Skip to main content
iShares Core Ftse Global Property Ex Australia (Aud Hedged) ETF (ASX:GLPR)
Australia flag Australia · Delayed Price · Currency is AUD
28.36
-0.10 (-0.35%)
At close: Apr 28, 2026

ASX:GLPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.4528.4528.3628.3628.36-0.35%23,545
Apr 27, 202628.5128.5128.3928.4628.46-0.32%14,897
Apr 24, 202628.5828.5928.4628.5528.550.92%44,682
Apr 23, 202628.3728.3728.1228.2928.29-1.19%21,140
Apr 22, 202628.6228.6628.5628.6328.63-1.24%45,334
Apr 21, 202628.8429.0128.8428.9928.990.62%18,048
Apr 20, 202628.6928.8128.6828.8128.810.84%68,195
Apr 17, 202628.5028.6328.5028.5728.570.99%14,515
Apr 16, 202628.3028.4528.2928.2928.29-8,463
Apr 15, 202628.3728.3728.2728.2928.291.25%11,362
Apr 14, 202627.9728.0427.9427.9427.940.04%16,466
Apr 13, 202627.8327.9327.7527.9327.93-0.14%48,162
Apr 10, 202627.9427.9727.7827.9727.971.45%21,016
Apr 9, 202627.8927.8927.5727.5727.57-1.11%16,081
Apr 8, 202627.7427.9727.7027.8827.692.69%98,062
Apr 7, 202627.3027.4027.1527.1526.960.85%41,139
Apr 2, 202627.1427.2726.9226.9226.73-0.11%29,430
Apr 1, 202626.8127.0126.8126.9526.760.48%478,342
Mar 31, 202626.6526.8226.4926.8226.631.44%113,329
Mar 30, 202626.3726.4726.2826.4426.26-1.20%1,791,629
Mar 27, 202626.7726.7926.6926.7626.570.22%54,080
Mar 26, 202626.7726.7726.6526.7026.51-0.96%70,332
Mar 25, 202626.8126.9626.8026.9626.771.43%43,072
Mar 24, 202626.9626.9626.5826.5826.39-0.19%109,931
Mar 23, 202626.8226.8426.6126.6326.44-3.62%30,541
Mar 20, 202627.6227.7127.6027.6327.44-0.65%17,685
Mar 19, 202627.8127.8127.6827.8127.62-1.28%89,443
Mar 18, 202628.0528.1728.0428.1727.970.72%16,304
Mar 17, 202627.9728.0027.9227.9727.770.76%17,690
Mar 16, 202627.8227.8427.6727.7627.57-0.29%40,235
Mar 13, 202627.7927.9227.7927.8427.650.65%18,584
Mar 12, 202628.2828.2827.6527.6627.47-2.19%15,513
Mar 11, 202628.1028.2828.1028.2828.080.89%76,045
Mar 10, 202628.0528.0927.9828.0327.831.67%19,850
Mar 9, 202628.0528.0527.5427.5727.38-3.02%32,981
Mar 6, 202628.0428.5028.0428.4328.23-0.46%224,997
Mar 5, 202628.7128.7128.5028.5628.36-922,602
Mar 4, 202628.9128.9128.5428.5628.36-0.83%27,688
Mar 3, 202629.0029.0028.8028.8028.600.24%116,256
Mar 2, 202628.8928.8928.6828.7328.53-0.52%701,900
Feb 27, 202628.9628.9728.8728.8828.680.10%141,364
Feb 26, 202628.8728.9228.8328.8528.650.21%26,674
Feb 25, 202628.8828.8828.7528.7928.59-0.10%61,588
Feb 24, 202628.7628.8228.7328.8228.620.80%112,270
Feb 23, 202628.6628.7128.5828.5928.390.11%92,149
Feb 20, 202628.5028.5628.4628.5628.360.25%31,944
Feb 19, 202628.8828.8828.4528.4928.29-1.32%37,545
Feb 18, 202628.8228.8728.8028.8728.671.30%104,146
Feb 17, 202628.6028.6228.4828.5028.30-0.21%50,392
Feb 16, 202628.3028.5628.0028.5628.361.06%22,175
Feb 13, 202628.4328.4328.2328.2628.06-0.60%36,728
Feb 12, 202628.4128.4528.3828.4328.230.74%34,652
Feb 11, 202628.1828.2228.1628.2228.021.33%81,506
Feb 10, 202627.8327.8527.8027.8527.660.18%49,560
Feb 9, 202627.4828.0027.4827.8027.611.16%67,405
Feb 6, 202627.5127.5327.4527.4827.290.44%90,262
Feb 5, 202627.4327.4427.3327.3627.171.26%44,250
Feb 4, 202627.0327.0526.9827.0226.83-0.22%59,147
Feb 3, 202627.0827.0926.9127.0826.890.11%18,076
Feb 2, 202626.9427.2026.9427.0526.860.04%23,511
Jan 30, 202627.0327.0826.9827.0426.851.08%27,709
Jan 29, 202627.0027.0026.7026.7526.56-0.45%10,363
Jan 28, 202626.8426.9226.8326.8726.68-0.26%18,784
Jan 27, 202626.8526.9426.8326.9426.750.34%55,329
Jan 23, 202627.1227.1226.7626.8526.66-1.00%12,297
Jan 22, 202627.2727.2727.0727.1226.930.15%27,358
Jan 21, 202627.5127.5127.0627.0826.89-0.88%33,053
Jan 20, 202627.4427.5027.3127.3227.13-0.44%23,391
Jan 19, 202627.3427.5127.3127.4427.250.55%19,660
Jan 16, 202627.3227.3227.2327.2927.100.59%14,449
Jan 15, 202627.3227.3227.0627.1326.940.74%55,378
Jan 14, 202626.9626.9826.9126.9326.740.22%19,006
Jan 13, 202626.8426.9026.8426.8726.680.04%18,071
Jan 12, 202626.8526.9126.8526.8626.670.04%41,338
Jan 9, 202626.7726.8926.7726.8526.660.98%11,828
Jan 8, 202626.6026.6926.5926.5926.400.38%17,505
Jan 7, 202626.6426.7226.4926.4926.30-0.53%25,682
Jan 6, 202626.6626.6626.6026.6326.250.26%28,308
Jan 5, 202627.0027.0026.5626.5626.18-0.26%9,016
Jan 2, 202627.1427.1426.5526.6326.25-0.15%18,820
Dec 31, 202526.7326.8026.6726.6726.290.68%75,909
Dec 30, 202526.7326.7426.4926.4926.11-0.67%12,306
Dec 29, 202526.6826.6926.5526.6726.290.87%6,972
Dec 24, 202526.4626.4826.3926.4426.06-0.23%53,743
Dec 23, 202526.5226.5226.4526.5026.120.34%11,453
Dec 22, 202526.5126.5326.3626.4126.03-0.26%43,022
Dec 19, 202526.5326.5326.4226.4826.10-61,966
Dec 18, 202526.3826.5226.3826.4826.100.53%24,704
Dec 17, 202526.4226.4226.3426.3425.96-0.87%24,224
Dec 16, 202526.5926.5926.4926.5726.190.61%78,297
Dec 15, 202526.3926.4826.3926.4126.030.04%36,459
Dec 12, 202526.4326.4526.3826.4026.020.27%117,378
Dec 11, 202526.3726.3826.2926.3325.950.23%26,085
Dec 10, 202526.2826.2826.2326.2725.90-0.23%24,378
Dec 9, 202526.3626.3726.3026.3325.95-1.02%28,073
Dec 8, 202526.6326.6326.5726.6026.22-38,738
Dec 5, 202526.6626.6626.6026.6026.22-0.41%18,696
Dec 4, 202526.7626.7626.7126.7126.33-0.34%20,058
Dec 3, 202526.7726.8026.7626.8026.42-46,800
Dec 2, 202526.8026.8326.7726.8026.42-0.59%14,095