Skip to main content
VanEck Global Listed Private Equity ETF (ASX:GPEQ)
Australia flag Australia · Delayed Price · Currency is AUD
18.88
+0.10 (0.53%)
Last updated: Apr 29, 2026, 3:02 PM AEST

ASX:GPEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.8218.8918.8118.89-0.59%2,437
Apr 28, 202618.8118.8818.7818.7818.78-1.00%14,499
Apr 27, 202619.0819.0818.9218.9718.97-0.58%4,264
Apr 24, 202619.3219.3219.0319.0819.08-2.10%7,329
Apr 23, 202619.7619.7619.4419.4919.49-0.81%98,229
Apr 22, 202619.6019.6719.5919.6519.65-0.05%6,387
Apr 21, 202619.4419.6619.4419.6619.660.67%8,756
Apr 20, 202619.2719.5819.2719.5319.531.35%2,686
Apr 17, 202619.2319.2819.2319.2719.27-0.36%5,094
Apr 16, 202618.9819.4918.9819.3419.341.31%11,830
Apr 15, 202618.9219.1218.9219.0919.092.86%84,166
Apr 14, 202618.3718.6618.3718.5618.563.17%2,392
Apr 13, 202618.2018.2017.9517.9917.99-1.15%3,200
Apr 10, 202618.2018.2118.1818.2018.20-0.93%2,936
Apr 9, 202618.4418.4418.3318.3718.37-1.61%3,579
Apr 8, 202618.4718.6718.4218.6718.672.47%5,493
Apr 7, 202618.1118.3418.1118.2218.220.66%11,548
Apr 2, 202618.4218.4918.0918.1018.10-1.74%15,369
Apr 1, 202618.2818.4218.2818.4218.421.66%67,858
Mar 31, 202618.0418.1917.8818.1218.122.43%17,121
Mar 30, 202618.0418.0417.6017.6917.69-1.94%5,231
Mar 27, 202618.0418.0517.9418.0418.04-0.22%17,071
Mar 26, 202618.1018.1318.0818.0818.080.50%4,687
Mar 25, 202617.9218.0517.8717.9917.990.95%5,196
Mar 24, 202617.8617.8617.7717.8217.820.91%2,406
Mar 23, 202617.9317.9317.6117.6617.66-1.23%10,751
Mar 20, 202617.9717.9717.5317.8817.88-0.56%9,731
Mar 19, 202618.0018.0817.9117.9817.98-0.11%2,701
Mar 18, 202617.5018.0117.5018.0018.003.03%7,187
Mar 17, 202617.6917.6917.4217.4717.47-1.63%27,617
Mar 16, 202617.3817.8317.3817.7617.762.19%7,849
Mar 13, 202617.2817.4517.2617.3817.380.17%24,263
Mar 12, 202617.8017.8217.3217.3517.35-3.13%7,996
Mar 11, 202618.2018.2017.9117.9117.91-1.05%3,863
Mar 10, 202618.1118.1718.0818.1018.100.95%12,038
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