VanEck Global Listed Private Equity ETF (ASX:GPEQ)
Australia
· Delayed Price · Currency is AUD 23.23
+0.06 (0.26%)
Last updated: Dec 5, 2025, 10:16 AM AEST
ASX:GPEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.25 | 23.25 | 23.12 | 23.16 | 23.16 | -0.04% | 2,306 |
| Dec 4, 2025 | 23.83 | 23.83 | 22.95 | 23.17 | 23.17 | 1.49% | 8,687 |
| Dec 3, 2025 | 23.22 | 23.22 | 22.72 | 22.83 | 22.83 | -0.13% | 5,458 |
| Dec 2, 2025 | 22.79 | 22.89 | 22.79 | 22.86 | 22.86 | -0.22% | 5,774 |
| Dec 1, 2025 | 23.08 | 23.08 | 22.87 | 22.91 | 22.91 | -0.95% | 17,088 |
| Nov 28, 2025 | 23.07 | 23.13 | 22.89 | 23.13 | 23.13 | 0.57% | 11,295 |
| Nov 27, 2025 | 23.06 | 23.07 | 22.93 | 23.00 | 23.00 | 0.31% | 747 |
| Nov 26, 2025 | 23.03 | 23.48 | 22.91 | 22.93 | 22.93 | 0.84% | 9,282 |
| Nov 25, 2025 | 22.76 | 22.77 | 22.70 | 22.74 | 22.74 | 0.18% | 14,542 |
| Nov 24, 2025 | 22.58 | 22.75 | 22.58 | 22.70 | 22.70 | 1.25% | 7,701 |
| Nov 21, 2025 | 22.60 | 22.60 | 22.34 | 22.42 | 22.42 | -0.36% | 5,893 |
| Nov 20, 2025 | 22.53 | 22.64 | 22.35 | 22.50 | 22.50 | 1.40% | 5,181 |
| Nov 19, 2025 | 22.24 | 22.24 | 22.11 | 22.19 | 22.19 | -0.22% | 6,397 |
| Nov 18, 2025 | 22.32 | 22.35 | 22.16 | 22.24 | 22.24 | -1.51% | 12,817 |
| Nov 17, 2025 | 22.65 | 22.71 | 22.55 | 22.58 | 22.58 | -0.62% | 3,555 |
| Nov 14, 2025 | 22.73 | 23.11 | 22.26 | 22.72 | 22.72 | -2.74% | 10,323 |
| Nov 13, 2025 | 23.30 | 23.36 | 23.26 | 23.36 | 23.36 | -0.60% | 1,979 |
| Nov 12, 2025 | 23.22 | 23.50 | 23.17 | 23.50 | 23.50 | 1.12% | 7,856 |
| Nov 11, 2025 | 23.17 | 23.31 | 23.17 | 23.24 | 23.24 | -0.51% | 14,624 |
| Nov 10, 2025 | 23.37 | 23.37 | 23.36 | 23.36 | 23.36 | 0.82% | 2,323 |
| Nov 7, 2025 | 23.29 | 23.29 | 23.16 | 23.17 | 23.17 | -0.52% | 11,559 |
| Nov 6, 2025 | 23.31 | 23.37 | 23.29 | 23.29 | 23.29 | -0.04% | 137 |
| Nov 5, 2025 | 23.30 | 23.31 | 23.21 | 23.30 | 23.30 | 0.26% | 14,109 |
| Nov 4, 2025 | 23.28 | 23.28 | 23.24 | 23.24 | 23.24 | 0.17% | 5,410 |
| Nov 3, 2025 | 23.32 | 23.38 | 23.20 | 23.20 | 23.20 | -0.77% | 29,135 |
| Oct 31, 2025 | 23.32 | 23.38 | 23.23 | 23.38 | 23.38 | -0.09% | 3,998 |
| Oct 30, 2025 | 23.86 | 23.86 | 23.40 | 23.40 | 23.40 | -0.30% | 17,122 |
| Oct 29, 2025 | 23.49 | 23.64 | 23.44 | 23.47 | 23.47 | -1.43% | 4,443 |
| Oct 28, 2025 | 23.85 | 23.87 | 23.73 | 23.81 | 23.81 | -0.15% | 9,752 |
| Oct 27, 2025 | 23.23 | 23.92 | 23.23 | 23.85 | 23.85 | 1.08% | 6,547 |
| Oct 24, 2025 | 23.72 | 23.72 | 23.52 | 23.59 | 23.59 | -1.17% | 9,641 |
| Oct 23, 2025 | 23.86 | 23.87 | 23.73 | 23.87 | 23.87 | 0.42% | 6,487 |
| Oct 22, 2025 | 23.49 | 23.79 | 23.48 | 23.77 | 23.77 | 1.19% | 9,150 |
| Oct 21, 2025 | 23.47 | 23.65 | 23.47 | 23.49 | 23.49 | 0.95% | 4,186 |
| Oct 20, 2025 | 23.49 | 23.49 | 23.23 | 23.27 | 23.27 | -0.34% | 2,805 |
| Oct 17, 2025 | 23.39 | 23.45 | 23.35 | 23.35 | 23.35 | -2.67% | 11,996 |
| Oct 16, 2025 | 24.00 | 24.01 | 23.85 | 23.99 | 23.99 | 0.17% | 8,001 |
| Oct 15, 2025 | 23.95 | 24.02 | 23.95 | 23.95 | 23.95 | 1.91% | 5,565 |
| Oct 14, 2025 | 23.15 | 24.77 | 23.15 | 23.50 | 23.50 | 0.38% | 4,395 |
| Oct 13, 2025 | 23.45 | 23.45 | 23.26 | 23.41 | 23.41 | -0.59% | 5,464 |
| Oct 10, 2025 | 23.64 | 23.65 | 23.53 | 23.55 | 23.55 | -0.38% | 27,120 |
| Oct 9, 2025 | 23.71 | 23.87 | 23.61 | 23.64 | 23.64 | -1.09% | 19,496 |
| Oct 8, 2025 | 23.86 | 23.95 | 23.82 | 23.90 | 23.90 | -0.04% | 5,654 |
| Oct 7, 2025 | 24.00 | 24.00 | 23.86 | 23.91 | 23.91 | -0.87% | 2,996 |
| Oct 6, 2025 | 24.19 | 24.19 | 24.12 | 24.12 | 24.12 | 0.29% | 554 |
| Oct 3, 2025 | 23.99 | 24.13 | 23.97 | 24.05 | 24.05 | 1.05% | 6,973 |
| Oct 2, 2025 | 23.89 | 23.89 | 23.75 | 23.80 | 23.80 | -0.54% | 11,238 |
| Oct 1, 2025 | 24.20 | 24.20 | 23.90 | 23.93 | 23.93 | -1.36% | 4,658 |
| Sep 30, 2025 | 24.45 | 24.45 | 24.20 | 24.26 | 24.26 | -0.78% | 5,950 |
| Sep 29, 2025 | 24.41 | 24.47 | 24.35 | 24.45 | 24.45 | 0.49% | 3,656 |
| Sep 26, 2025 | 24.02 | 24.36 | 24.02 | 24.33 | 24.33 | 0.21% | 13,956 |
| Sep 25, 2025 | 24.94 | 24.94 | 24.25 | 24.28 | 24.28 | -2.69% | 16,727 |
| Sep 24, 2025 | 25.12 | 25.12 | 24.95 | 24.95 | 24.95 | -0.68% | 2,056 |
| Sep 23, 2025 | 25.20 | 25.20 | 25.09 | 25.12 | 25.12 | -0.32% | 14,366 |
| Sep 22, 2025 | 25.47 | 25.47 | 25.20 | 25.20 | 25.20 | -0.47% | 1,223 |
| Sep 19, 2025 | 24.97 | 25.41 | 24.97 | 25.32 | 25.32 | 1.40% | 5,778 |
| Sep 18, 2025 | 24.80 | 24.98 | 24.80 | 24.97 | 24.97 | 1.13% | 6,088 |
| Sep 17, 2025 | 24.89 | 24.89 | 24.63 | 24.69 | 24.69 | -0.80% | 12,383 |
| Sep 16, 2025 | 24.82 | 24.89 | 24.75 | 24.89 | 24.89 | 0.20% | 7,062 |
| Sep 15, 2025 | 24.85 | 24.86 | 24.79 | 24.84 | 24.84 | -0.40% | 9,560 |
| Sep 12, 2025 | 24.78 | 24.95 | 24.78 | 24.94 | 24.94 | 1.22% | 2,154 |
| Sep 11, 2025 | 24.71 | 24.72 | 24.64 | 24.64 | 24.64 | 0.20% | 6,344 |
| Sep 10, 2025 | 24.56 | 24.65 | 24.52 | 24.59 | 24.59 | -0.57% | 4,713 |
| Sep 9, 2025 | 24.67 | 24.79 | 24.67 | 24.73 | 24.73 | 0.12% | 5,982 |
| Sep 8, 2025 | 24.71 | 24.80 | 24.70 | 24.70 | 24.70 | -0.72% | 4,560 |
| Sep 5, 2025 | 24.95 | 24.95 | 24.87 | 24.88 | 24.88 | 0.73% | 1,108 |
| Sep 4, 2025 | 25.00 | 25.00 | 24.65 | 24.70 | 24.70 | -0.04% | 3,017 |
| Sep 3, 2025 | 24.99 | 25.00 | 24.71 | 24.71 | 24.71 | -1.48% | 11,887 |
| Sep 2, 2025 | 25.20 | 25.20 | 25.02 | 25.08 | 25.08 | 0.12% | 5,262 |
| Sep 1, 2025 | 25.15 | 25.15 | 25.05 | 25.05 | 25.05 | -0.20% | 1,236 |
| Aug 29, 2025 | 25.40 | 25.49 | 25.07 | 25.10 | 25.10 | -0.59% | 5,994 |
| Aug 28, 2025 | 25.20 | 25.25 | 25.11 | 25.25 | 25.25 | 0.16% | 4,470 |
| Aug 27, 2025 | 25.17 | 25.21 | 25.16 | 25.21 | 25.21 | 0.20% | 1,321 |
| Aug 26, 2025 | 25.20 | 25.20 | 25.01 | 25.16 | 25.16 | -0.59% | 63,359 |
| Aug 25, 2025 | 25.29 | 25.48 | 25.29 | 25.31 | 25.31 | 0.56% | 5,775 |
| Aug 22, 2025 | 25.15 | 25.19 | 25.11 | 25.17 | 25.17 | 0.04% | 5,586 |
| Aug 21, 2025 | 25.28 | 25.29 | 25.15 | 25.16 | 25.16 | -0.24% | 5,210 |
| Aug 20, 2025 | 25.29 | 25.29 | 25.18 | 25.22 | 25.22 | -0.04% | 6,448 |
| Aug 19, 2025 | 25.25 | 25.30 | 25.21 | 25.23 | 25.23 | -0.16% | 5,551 |
| Aug 18, 2025 | 25.64 | 25.64 | 25.22 | 25.27 | 25.27 | -1.21% | 6,703 |
| Aug 15, 2025 | 25.50 | 25.64 | 25.50 | 25.58 | 25.58 | 0.43% | 16,088 |
| Aug 14, 2025 | 25.54 | 25.54 | 25.41 | 25.47 | 25.47 | -0.27% | 11,253 |
| Aug 13, 2025 | 25.46 | 25.56 | 25.45 | 25.54 | 25.54 | 1.19% | 9,467 |
| Aug 12, 2025 | 25.62 | 25.62 | 25.20 | 25.24 | 25.24 | -0.32% | 12,377 |
| Aug 11, 2025 | 25.60 | 25.60 | 25.30 | 25.32 | 25.32 | 0.68% | 13,536 |
| Aug 8, 2025 | 25.53 | 25.53 | 25.15 | 25.15 | 25.15 | -0.59% | 5,422 |
| Aug 7, 2025 | 25.32 | 25.37 | 25.27 | 25.30 | 25.30 | -0.12% | 3,738 |
| Aug 6, 2025 | 25.30 | 25.33 | 25.12 | 25.33 | 25.33 | 0.12% | 31,686 |
| Aug 5, 2025 | 25.26 | 25.30 | 25.23 | 25.30 | 25.30 | 0.88% | 12,471 |
| Aug 4, 2025 | 25.43 | 25.43 | 25.01 | 25.08 | 25.08 | -1.45% | 5,419 |
| Aug 1, 2025 | 25.60 | 25.60 | 25.40 | 25.45 | 25.45 | -0.62% | 7,519 |
| Jul 31, 2025 | 25.68 | 25.69 | 25.60 | 25.61 | 25.61 | - | 17,681 |
| Jul 30, 2025 | 25.95 | 25.95 | 25.56 | 25.61 | 25.61 | -0.31% | 7,216 |
| Jul 29, 2025 | 25.63 | 25.71 | 25.53 | 25.69 | 25.69 | -0.96% | 15,599 |
| Jul 28, 2025 | 25.79 | 25.94 | 25.79 | 25.94 | 25.94 | 1.33% | 8,632 |
| Jul 25, 2025 | 25.64 | 25.75 | 25.60 | 25.60 | 25.60 | -0.16% | 4,003 |
| Jul 24, 2025 | 25.80 | 25.80 | 25.64 | 25.64 | 25.64 | 0.35% | 8,313 |
| Jul 23, 2025 | 25.90 | 25.90 | 25.41 | 25.55 | 25.55 | -0.16% | 12,988 |
| Jul 22, 2025 | 25.72 | 25.90 | 25.43 | 25.59 | 25.59 | -0.66% | 6,524 |
| Jul 21, 2025 | 25.83 | 25.83 | 25.63 | 25.76 | 25.76 | -0.50% | 5,980 |