Skip to main content
VanEck Global Listed Private Equity ETF (ASX:GPEQ)
Australia flag Australia · Delayed Price · Currency is AUD
17.93
-0.92 (-4.88%)
Last updated: Mar 9, 2026, 3:53 PM AEST

ASX:GPEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.0118.1517.9117.9317.93-4.88%15,615
Mar 6, 202618.5018.8918.5018.8518.850.21%4,115
Mar 5, 202618.4418.8718.4418.8118.811.84%21,170
Mar 4, 202618.4118.5218.4118.4718.471.60%1,742
Mar 3, 202618.5818.6018.1818.1818.18-1.62%8,898
Mar 2, 202618.8318.8418.4018.4818.48-3.50%44,580
Feb 27, 202619.1019.1719.1019.1519.15-0.16%14,512
Feb 26, 202619.2919.2919.1019.1819.180.68%6,224
Feb 25, 202619.1219.1519.0419.0519.050.21%4,352
Feb 24, 202619.5019.5018.9819.0119.01-3.40%9,982
Feb 23, 202619.8119.8119.6619.6819.68-1.75%22,370
Feb 20, 202619.8520.0719.8520.0320.03-2.15%12,210
Feb 19, 202620.4920.4920.3620.4720.470.79%3,246
Feb 18, 202620.2120.3120.1920.3120.310.25%4,301
Feb 17, 202620.2120.2920.2020.2620.26-0.34%12,122
Feb 16, 202620.3420.3420.2520.3320.330.10%3,234
Feb 13, 202620.2620.3120.1820.3120.31-0.98%5,147
Feb 12, 202620.5420.5420.3920.5120.51-1.35%25,999
Feb 11, 202620.7920.8520.7320.7920.790.19%5,190
Feb 10, 202620.7820.7820.5920.7520.750.92%8,630
Feb 9, 202620.3220.7220.3220.5620.561.48%9,866
Feb 6, 202620.4320.4320.2520.2620.26-3.11%4,940
Feb 5, 202621.0021.0020.8820.9120.911.16%2,248
Feb 4, 202621.8521.8520.5620.6720.67-4.83%9,724
Feb 3, 202622.0022.0021.6921.7221.72-0.59%22,587
Feb 2, 202621.9021.9921.5621.8521.85-0.50%4,505
Jan 30, 202622.0822.1021.9321.9621.960.64%8,272
Jan 29, 202622.0022.0421.4921.8221.82-1.67%13,197
Jan 28, 202622.4022.4022.1022.1922.19-0.98%6,459
Jan 27, 202623.0523.0522.2622.4122.41-2.99%3,691
Jan 23, 202623.1023.1523.0723.1023.10-0.17%8,434
Jan 22, 202623.2623.4423.1423.1423.14-0.52%1,776
Jan 21, 202623.5623.5623.1623.2623.26-1.27%9,232
Jan 20, 202623.6523.7023.5623.5623.56-1.46%3,391
Jan 19, 202624.0524.0523.8823.9123.91-0.58%2,309
Jan 16, 202624.1124.1124.0224.0524.051.35%5,023
Jan 15, 202623.6023.7523.6023.7323.730.55%2,952
Jan 14, 202623.6023.6023.5423.6023.60-0.88%3,959
Jan 13, 202624.0124.4923.5123.8123.81-0.17%7,297
Jan 12, 202623.5223.8523.5223.8523.850.55%2,947
Jan 9, 202623.7323.8023.7223.7223.720.94%876
Jan 8, 202623.9523.9523.4723.5023.50-1.71%4,529
Jan 7, 202623.9224.0023.8823.9123.91-0.04%4,334
Jan 6, 202623.8223.9723.8123.9223.921.40%8,448
Jan 5, 202623.5023.6223.4923.5923.590.77%3,480
Jan 2, 202623.3923.4723.3923.4123.41-0.09%1,083
Dec 31, 202523.3823.5423.3823.4323.430.04%4,207
Dec 30, 202523.5023.5423.4223.4223.420.30%1,296
Dec 29, 202523.4523.9523.3123.3523.35-0.43%5,677
Dec 24, 202523.5123.5123.3223.4523.45-0.26%5,301
Dec 23, 202523.6523.7223.5123.5123.51-0.13%126,959
Dec 22, 202523.6623.6623.5223.5423.54-0.68%19,690
Dec 19, 202523.7023.7023.5623.7023.700.17%13,004
Dec 18, 202523.5923.6923.5723.6623.66-0.38%21,835
Dec 17, 202523.5023.7523.4623.7523.750.93%8,259
Dec 16, 202523.4623.5823.4623.5323.53-0.30%12,284
Dec 15, 202523.6323.7323.5423.6023.60-0.84%13,305
Dec 12, 202523.9623.9623.6523.8023.800.34%16,324
Dec 11, 202523.6023.7923.6023.7223.720.51%11,796
Dec 10, 202523.3323.6023.3323.6023.601.81%5,230
Dec 9, 202523.3223.3323.1823.1823.18-0.64%8,438
Dec 8, 202523.3523.3523.2823.3323.330.73%6,293
Dec 5, 202523.2523.2523.1223.1623.16-0.04%2,306
Dec 4, 202523.8323.8322.9523.1723.171.49%8,687
Dec 3, 202523.2223.2222.7222.8322.83-0.13%5,458
Dec 2, 202522.7922.8922.7922.8622.86-0.22%5,774
Dec 1, 202523.0823.0822.8722.9122.91-0.95%17,088
Nov 28, 202523.0723.1322.8923.1323.130.57%11,295
Nov 27, 202523.0623.0722.9323.0023.000.31%747
Nov 26, 202523.0323.4822.9122.9322.930.84%9,282
Nov 25, 202522.7622.7722.7022.7422.740.18%14,542
Nov 24, 202522.5822.7522.5822.7022.701.25%7,701
Nov 21, 202522.6022.6022.3422.4222.42-0.36%5,893
Nov 20, 202522.5322.6422.3522.5022.501.40%5,181
Nov 19, 202522.2422.2422.1122.1922.19-0.22%6,397
Nov 18, 202522.3222.3522.1622.2422.24-1.51%12,817
Nov 17, 202522.6522.7122.5522.5822.58-0.62%3,555
Nov 14, 202522.7323.1122.2622.7222.72-2.74%10,323
Nov 13, 202523.3023.3623.2623.3623.36-0.60%1,979
Nov 12, 202523.2223.5023.1723.5023.501.12%7,856
Nov 11, 202523.1723.3123.1723.2423.24-0.51%14,624
Nov 10, 202523.3723.3723.3623.3623.360.82%2,323
Nov 7, 202523.2923.2923.1623.1723.17-0.52%11,559
Nov 6, 202523.3123.3723.2923.2923.29-0.04%137
Nov 5, 202523.3023.3123.2123.3023.300.26%14,109
Nov 4, 202523.2823.2823.2423.2423.240.17%5,410
Nov 3, 202523.3223.3823.2023.2023.20-0.77%29,135
Oct 31, 202523.3223.3823.2323.3823.38-0.09%3,998
Oct 30, 202523.8623.8623.4023.4023.40-0.30%17,122
Oct 29, 202523.4923.6423.4423.4723.47-1.43%4,443
Oct 28, 202523.8523.8723.7323.8123.81-0.15%9,752
Oct 27, 202523.2323.9223.2323.8523.851.08%6,547
Oct 24, 202523.7223.7223.5223.5923.59-1.17%9,641
Oct 23, 202523.8623.8723.7323.8723.870.42%6,487
Oct 22, 202523.4923.7923.4823.7723.771.19%9,150
Oct 21, 202523.4723.6523.4723.4923.490.95%4,186
Oct 20, 202523.4923.4923.2323.2723.27-0.34%2,805
Oct 17, 202523.3923.4523.3523.3523.35-2.67%11,996
Oct 16, 202524.0024.0123.8523.9923.990.17%8,001
Oct 15, 202523.9524.0223.9523.9523.951.91%5,565