Skip to main content
LDR Capital Property Fund (ASX:LED)
Australia flag Australia · Delayed Price · Currency is AUD
0.580
-0.010 (-1.69%)
At close: Mar 5, 2026

LDR Capital Property Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.590.590.570.570.57-1.72%126,699
Mar 5, 20260.600.600.580.580.58-1.69%108,168
Mar 4, 20260.600.600.590.590.59-1.67%158,842
Mar 3, 20260.590.620.590.600.601.69%243,732
Mar 2, 20260.600.610.580.590.59-0.84%113,387
Feb 27, 20260.580.600.580.600.603.48%269,611
Feb 26, 20260.570.590.570.580.582.68%323,727
Feb 25, 20260.560.590.560.560.56-2.61%99,131
Feb 24, 20260.570.590.570.580.58-2.54%163,529
Feb 23, 20260.590.590.580.590.591.72%259,436
Feb 20, 20260.580.590.580.580.583.57%74,392
Feb 19, 20260.560.570.560.560.560.90%50,524
Feb 18, 20260.560.560.550.560.56-0.89%59,910
Feb 17, 20260.560.570.560.560.56-1.75%129,817
Feb 16, 20260.570.580.570.570.57-371,175
Feb 13, 20260.570.570.570.570.57-407,331
Feb 12, 20260.570.570.570.570.570.88%472,334
Feb 11, 20260.570.590.550.570.570.89%358,754
Feb 10, 20260.580.590.560.560.56-4.27%548,226
Feb 9, 20260.600.600.580.590.591.74%83,660
Feb 6, 20260.590.590.570.580.58-2.54%294,628
Feb 5, 20260.600.600.580.590.59-1.67%414,331
Feb 4, 20260.620.620.600.600.60-2.44%278,562
Feb 3, 20260.620.630.620.620.62-19,365
Feb 2, 20260.610.630.600.620.62-1.60%249,262
Jan 30, 20260.620.630.610.630.632.46%2,158
Jan 29, 20260.630.630.610.610.61-28,522
Jan 28, 20260.620.630.610.610.61-3.17%195,741
Jan 27, 20260.620.630.620.630.630.80%28,607
Jan 23, 20260.620.630.620.630.630.81%139,072
Jan 22, 20260.610.620.610.620.621.64%181,103
Jan 21, 20260.610.610.600.610.61-1.61%172,275
Jan 20, 20260.620.620.610.620.620.81%77,373
Jan 19, 20260.630.630.620.620.62-2.38%124,715
Jan 16, 20260.620.640.620.630.630.80%71,663
Jan 15, 20260.630.630.620.630.630.81%14,198
Jan 14, 20260.620.630.620.620.62-359,132
Jan 13, 20260.630.630.620.620.62-1.59%74,554
Jan 12, 20260.640.640.630.630.63-0.79%42,238
Jan 9, 20260.640.640.630.640.64-16,403
Jan 8, 20260.640.640.630.640.640.79%1,384
Jan 7, 20260.640.650.630.630.63-114,726
Jan 6, 20260.640.640.630.630.63-0.79%157,151
Jan 5, 20260.640.640.640.640.64-0.78%50,007
Jan 2, 20260.640.640.640.640.64-9,398
Dec 31, 20250.650.650.640.640.64-0.78%67,096
Dec 30, 20250.650.650.640.650.65-1.53%44,158
Dec 29, 20250.660.660.650.660.640.77%5,356
Dec 24, 20250.640.650.640.650.633.17%132,319
Dec 23, 20250.640.640.630.630.61-1.56%86,545
Dec 22, 20250.640.640.640.640.62-27,259
Dec 19, 20250.640.640.630.640.620.79%72,657
Dec 18, 20250.620.640.620.640.621.60%31,567
Dec 17, 20250.630.640.630.630.61-2.34%364,767
Dec 16, 20250.650.650.640.640.620.79%7,866
Dec 15, 20250.650.650.640.640.62-1.55%257,192
Dec 12, 20250.650.650.640.650.63-61,688
Dec 11, 20250.650.650.640.650.63-0.77%76,105
Dec 10, 20250.660.660.640.650.63-0.76%150,582
Dec 9, 20250.660.660.660.660.64-0.76%27,853
Dec 8, 20250.670.670.660.660.64-0.75%105,629
Dec 5, 20250.670.680.670.670.65-0.75%293,473
Dec 4, 20250.670.670.660.670.65-373,377
Dec 3, 20250.660.670.650.670.651.52%98,386
Dec 2, 20250.650.670.650.660.641.54%333,288
Dec 1, 20250.650.660.650.650.63-25,152
Nov 28, 20250.650.650.650.650.630.78%75,730
Nov 27, 20250.650.650.650.650.63-65,313
Nov 26, 20250.660.660.650.650.63-2.27%411,561
Nov 25, 20250.660.660.650.660.642.33%331,868
Nov 24, 20250.660.660.640.650.63-158,553
Nov 21, 20250.650.660.650.650.63-0.77%178,873
Nov 20, 20250.650.660.650.650.63-0.76%171,610
Nov 19, 20250.650.660.640.660.640.77%164,550
Nov 18, 20250.650.660.650.650.63-184,550
Nov 17, 20250.660.660.650.650.63-0.76%9,868
Nov 14, 20250.650.660.650.660.64-1.50%62,101
Nov 13, 20250.670.670.650.670.65-0.75%300,616
Nov 12, 20250.660.670.660.670.653.08%258,271
Nov 11, 20250.650.660.650.650.63-48,318
Nov 10, 20250.660.670.650.650.63-115,002
Nov 7, 20250.650.650.650.650.630.78%23,807
Nov 6, 20250.650.660.650.650.63-0.77%94,231
Nov 5, 20250.660.660.650.650.63-27,227
Nov 4, 20250.650.650.650.650.630.78%4,122
Nov 3, 20250.660.660.650.650.63-1.53%104,389
Oct 31, 20250.660.670.660.660.640.77%125,708
Oct 30, 20250.670.670.650.650.63-2.99%21,703
Oct 29, 20250.660.670.650.670.653.08%303,392
Oct 28, 20250.660.660.650.650.63-0.76%222,008
Oct 27, 20250.670.670.660.660.64-2.24%346,915
Oct 24, 20250.670.680.670.670.650.75%141,767
Oct 23, 20250.670.680.670.670.65-2.21%269,875
Oct 22, 20250.670.680.670.680.661.49%7,822
Oct 21, 20250.680.680.670.670.65-1.47%142,306
Oct 20, 20250.670.690.660.680.662.26%311,067
Oct 17, 20250.670.670.660.670.650.76%122,579
Oct 16, 20250.660.670.650.660.64-1.49%176,985
Oct 15, 20250.660.680.660.670.65-0.74%80,539
Oct 14, 20250.680.690.680.680.66-2.17%59,940