Skip to main content
Vaneck India Growth Leaders ETF (ASX:GRIN)
Australia flag Australia · Delayed Price · Currency is AUD
19.60
+0.07 (0.36%)
Last updated: Dec 5, 2025, 1:45 PM AEST

ASX:GRIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.7019.7119.5119.5119.51-0.10%2,252
Dec 4, 202519.8719.8719.5319.5319.53-1.96%814
Dec 3, 202520.0820.0819.8619.9219.92-0.77%2,202
Dec 2, 202520.2820.2820.0520.0820.08-1.01%448
Dec 1, 202520.2820.2820.2020.2820.28-2,381
Nov 28, 202520.3020.3020.2620.2820.280.05%1,245
Nov 27, 202520.3020.3020.2720.2720.27-0.05%150
Nov 26, 202520.2820.2820.2820.2820.280.40%351
Nov 25, 202520.3120.3120.1420.2020.20-0.30%1,005
Nov 24, 202520.6420.6420.2620.2620.26-1.84%3,070
Nov 21, 202520.6220.7220.5920.6420.64-0.05%2,546
Nov 20, 202520.8920.9020.6520.6520.65-0.05%1,966
Nov 19, 202520.6220.6820.5020.6620.66-0.43%17,872
Nov 18, 202520.7820.7820.7520.7520.750.83%4,660
Nov 17, 202520.4620.6920.4520.5820.580.46%2,633
Nov 14, 202520.6720.6720.4720.4920.49-0.99%2,148
Nov 13, 202520.7620.7620.6920.6920.69-0.24%3,021
Nov 12, 202520.5720.7420.5720.7420.741.02%1,978
Nov 11, 202520.5320.5720.5320.5320.53-4,840
Nov 10, 202520.5020.7320.5020.5320.530.59%765
Nov 7, 202520.6020.6020.2920.4120.41-1.02%5,835
Nov 6, 202520.7820.7920.6220.6220.62-0.05%1,673
Nov 5, 202520.7520.7520.5920.6320.63-1.10%1,633
Nov 4, 202520.8620.8620.8620.8620.860.87%27
Nov 3, 202520.6220.6820.5120.6820.680.44%2,338
Oct 31, 202520.6220.6220.4820.5920.59-0.05%424
Oct 30, 202520.6020.6020.6020.6020.60-0.39%25
Oct 29, 202520.8620.8620.6820.6820.68-0.39%2,760
Oct 28, 202520.7420.8620.7420.7620.760.24%835
Oct 27, 202520.7720.7820.6620.7120.71-0.53%3,731
Oct 24, 202520.8320.9220.8020.8220.82-1.56%3,392
Oct 23, 202521.1421.2521.1421.1521.151.49%945
Oct 22, 202520.6220.8420.6220.8420.841.07%1,413
Oct 21, 202520.5320.6220.5320.6220.620.44%248
Oct 20, 202520.6620.6620.4420.5320.53-0.73%1,236
Oct 17, 202520.5120.6820.5120.6820.680.24%1,948
Oct 16, 202520.4620.7020.4620.6320.632.53%4,066
Oct 15, 202520.1220.1220.1220.1220.12-1.52%43
Oct 14, 202520.3620.4320.3620.4320.430.94%610
Oct 13, 202520.3620.4020.2420.2420.240.30%4,193
Oct 10, 202520.1720.1820.1320.1820.18-8,179
Oct 9, 202520.2020.2320.1820.1820.18-0.74%8,674
Oct 8, 202520.3520.3620.3320.3320.330.10%4,803
Oct 7, 202520.2620.3120.2020.3120.31-4,455
Oct 6, 202520.3620.3620.2520.3120.31-0.25%1,684
Oct 3, 202520.2420.3820.2320.3620.360.84%627
Oct 2, 202520.0820.1920.0820.1920.191.00%7,195
Oct 1, 202519.9520.1419.8619.9919.990.25%383
Sep 30, 202520.1220.4519.9319.9419.94-0.89%938
Sep 29, 202520.0120.1220.0120.1220.12-0.84%694
Sep 26, 202520.3620.3620.2720.2920.29-0.34%2,920
Sep 25, 202520.3620.3620.3620.3620.360.30%196
Sep 24, 202520.4420.4420.1820.3020.30-0.78%1,390
Sep 23, 202520.5420.6120.4620.4620.46-1.16%822
Sep 22, 202520.8420.8420.7020.7020.70-0.67%495
Sep 19, 202520.7420.8420.6520.8420.840.10%2,808
Sep 18, 202520.7220.8620.7220.8220.820.58%1,057
Sep 17, 202520.7720.7720.5220.7020.700.68%3,394
Sep 16, 202520.1420.5620.1420.5620.561.28%4,106
Sep 15, 202520.2120.3020.2120.3020.300.37%766
Sep 12, 202520.1620.2320.1620.2320.23-1.15%357
Sep 11, 202520.4020.4620.3220.4620.461.79%1,164
Sep 10, 202520.0020.1620.0020.1020.100.50%5,543
Sep 9, 202520.0620.0620.0020.0020.00-0.35%1,953
Sep 8, 202520.1520.1519.9620.0720.07-0.25%2,243
Sep 5, 202520.4020.4020.1120.1220.12-1.47%2,377
Sep 4, 202520.6920.6920.4020.4220.42-0.34%3,114
Sep 3, 202520.3620.4920.3620.4920.490.54%4,809
Sep 2, 202519.9620.3819.9620.3820.382.62%21,768
Sep 1, 202519.9019.9019.7619.8619.86-0.80%10,733
Aug 29, 202520.2020.2019.9820.0220.02-0.84%10,702
Aug 28, 202520.3020.3020.1120.1920.19-0.54%8,539
Aug 27, 202520.4520.4520.2820.3020.30-0.83%17,815
Aug 26, 202520.7220.7220.4720.4720.47-1.59%1,962
Aug 25, 202520.7720.8120.7120.8020.80-0.95%4,836
Aug 22, 202521.0721.0721.0021.0021.00-0.38%4,640
Aug 21, 202521.0821.0821.0821.0821.080.29%1,260
Aug 20, 202520.7021.0220.7021.0221.021.94%1,891
Aug 19, 202520.6720.6820.6220.6220.620.59%1,778
Aug 18, 202520.1620.5920.1420.5020.501.69%8,016
Aug 15, 202520.2020.2020.1620.1620.16-0.20%8,500
Aug 14, 202520.3420.3420.1820.2020.20-0.20%3,440
Aug 13, 202520.1020.2620.0620.2420.24-0.30%948
Aug 12, 202520.2420.3020.1120.3020.300.35%5,884
Aug 11, 202520.9820.9820.1220.2320.230.15%2,185
Aug 8, 202520.3820.3920.1920.2020.200.25%4,192
Aug 7, 202520.3120.3120.1520.1520.15-0.74%2,022
Aug 6, 202520.3520.4120.2420.3020.30-0.34%4,506
Aug 5, 202520.5120.5220.3320.3720.370.05%17,329
Aug 4, 202520.5720.5720.3620.3620.36-1.50%4,875
Aug 1, 202520.5620.6720.5320.6720.670.54%5,037
Jul 31, 202520.6420.7620.5620.5620.56-0.39%2,873
Jul 30, 202520.6420.7520.6420.6420.641.08%5,084
Jul 29, 202520.4120.5220.4020.4220.42-1.54%4,932
Jul 28, 202520.7520.7620.6720.7420.740.10%2,954
Jul 25, 202521.0021.0720.7020.7220.72-1.75%9,633
Jul 24, 202521.1121.1521.0221.0921.09-0.28%12,902
Jul 23, 202521.3621.3621.0521.1521.15-1.17%3,120
Jul 22, 202521.4621.4821.4021.4021.40-0.28%1,314
Jul 21, 202521.4321.4621.3021.4621.460.14%4,629