Skip to main content
Vaneck Global Listed Private Credit (Aud Hedged) ETF (ASX:LEND)
Australia flag Australia · Delayed Price · Currency is AUD
17.24
+0.04 (0.23%)
At close: Dec 5, 2025

ASX:LEND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2717.2717.2217.2417.240.23%14,717
Dec 4, 202516.9717.2016.9717.2017.201.78%17,411
Dec 3, 202517.2017.2016.8916.9016.900.24%22,005
Dec 2, 202516.9516.9616.8616.8616.86-0.44%24,737
Dec 1, 202517.2418.4016.5016.9416.94-1.54%10,726
Nov 28, 202517.0517.2417.0117.2017.050.88%63,988
Nov 27, 202517.4017.4017.0117.0516.900.77%42,569
Nov 26, 202516.7416.9615.9616.9216.771.08%27,049
Nov 25, 202516.7016.7416.6916.7416.591.27%97,457
Nov 24, 202516.2916.6816.2916.5316.391.04%5,939
Nov 21, 202516.3916.3916.2416.3616.22-0.18%22,854
Nov 20, 202516.5216.6216.3516.3916.25-0.30%43,237
Nov 19, 202516.3516.4416.3316.4416.300.80%32,593
Nov 18, 202516.6416.6416.2816.3116.17-2.39%27,924
Nov 17, 202516.7316.7316.6516.7116.56-0.30%28,967
Nov 14, 202516.8816.8816.7116.7616.61-0.71%15,500
Nov 13, 202516.8216.8816.8116.8816.731.14%23,583
Nov 12, 202516.7516.7916.6916.6916.54-0.12%23,605
Nov 11, 202516.7016.7216.6716.7116.560.42%46,933
Nov 10, 202516.6916.7416.6416.6416.490.48%41,921
Nov 7, 202516.6816.6816.5116.5616.42-0.72%36,814
Nov 6, 202516.7116.7116.6516.6816.530.42%22,225
Nov 5, 202516.7816.8216.6116.6116.47-1.31%62,943
Nov 4, 202516.8516.8716.8016.8316.68-0.06%28,080
Nov 3, 202516.9516.9516.8316.8416.69-0.18%54,052
Oct 31, 202516.9117.0716.8516.8716.57-1.40%51,185
Oct 30, 202516.9017.2816.9017.1116.81-1.21%24,574
Oct 29, 202517.3017.3417.2617.3217.020.17%31,164
Oct 28, 202517.1917.2917.1917.2916.991.35%92,026
Oct 27, 202517.3017.3017.0617.0616.760.47%23,968
Oct 24, 202516.9216.9816.9016.9816.681.13%72,282
Oct 23, 202516.8516.8616.7916.7916.50-0.71%28,197
Oct 22, 202516.6716.9216.6716.9116.611.74%46,548
Oct 21, 202516.6216.7116.6216.6216.330.24%40,929
Oct 20, 202516.5516.8016.5416.5816.291.34%57,020
Oct 17, 202516.4516.4516.3516.3616.07-2.79%70,927
Oct 16, 202516.8616.8616.8016.8316.53-0.24%76,356
Oct 15, 202516.8116.8916.8116.8716.572.30%87,341
Oct 14, 202516.2716.6916.2716.4916.202.36%76,282
Oct 13, 202516.0916.2016.0316.1115.83-0.68%220,587
Oct 10, 202516.4716.4716.2016.2215.94-2.17%98,011
Oct 9, 202516.6516.6516.5516.5816.29-0.54%46,878
Oct 8, 202516.8716.8716.6316.6716.38-1.24%57,428
Oct 7, 202517.0617.0616.8416.8816.58-1.00%66,810
Oct 6, 202517.0617.0717.0117.0516.75-0.87%21,603
Oct 3, 202516.9417.2416.9417.2016.901.71%26,964
Oct 2, 202516.9616.9616.6516.9116.61-1.28%86,746
Oct 1, 202517.8417.8417.1117.1316.83-1.27%35,025
Sep 30, 202517.3517.3517.2217.3516.89-0.57%205,432
Sep 29, 202517.6517.7117.4417.4516.99-1.13%36,607
Sep 26, 202517.5817.6517.5217.6517.191.15%87,183
Sep 25, 202517.6017.6017.3917.4516.99-0.96%29,427
Sep 24, 202517.7117.7117.6217.6217.16-0.23%17,877
Sep 23, 202517.9517.9517.6617.6617.20-2.48%42,065
Sep 22, 202518.1518.1518.0718.1117.630.28%6,484
Sep 19, 202518.0418.1318.0418.0617.580.39%6,023
Sep 18, 202518.0018.0217.9217.9917.520.22%49,656
Sep 17, 202518.0218.1717.6617.9517.48-0.28%21,618
Sep 16, 202518.2018.2017.9318.0017.53-2.07%38,108
Sep 15, 202518.4918.4918.3218.3817.90-0.49%37,899
Sep 12, 202518.3818.5518.3818.4717.980.38%24,417
Sep 11, 202518.4418.4618.4018.4017.92-0.27%52,705
Sep 10, 202518.4818.4918.3818.4517.96-0.65%72,680
Sep 9, 202518.5718.6118.5418.5718.08-47,274
Sep 8, 202518.6818.6818.5618.5718.080.11%32,293
Sep 5, 202518.5818.6118.5318.5518.060.16%26,091
Sep 4, 202518.5018.5218.4318.5218.030.76%22,113
Sep 3, 202518.6218.6218.3818.3817.90-1.61%47,286
Sep 2, 202518.6518.7018.6018.6818.190.16%14,725
Sep 1, 202518.7018.7018.5118.6518.16-0.27%35,836
Aug 29, 202518.7118.8018.6718.7018.060.32%58,263
Aug 28, 202518.6418.6718.6118.6418.000.32%42,457
Aug 27, 202518.6018.6018.5318.5817.940.92%39,251
Aug 26, 202518.7018.7018.4018.4117.78-0.54%82,160
Aug 25, 202518.5518.6118.5118.5117.87-82,227
Aug 22, 202518.5418.5418.4918.5117.870.33%32,687
Aug 21, 202518.5318.5318.4518.4517.82-0.49%70,916
Aug 20, 202518.5718.5718.5118.5417.900.32%12,073
Aug 19, 202518.7218.7218.4818.4817.84-0.11%17,725
Aug 18, 202518.5218.7018.4818.5017.86-0.86%115,345
Aug 15, 202518.8018.8018.6218.6618.02-0.27%78,673
Aug 14, 202518.7218.7618.6818.7118.070.70%33,875
Aug 13, 202518.5418.6218.5018.5817.940.32%20,836
Aug 12, 202518.6118.6118.4818.5217.88-0.43%45,437
Aug 11, 202518.4018.6018.4018.6017.961.25%38,443
Aug 8, 202518.4718.4718.3618.3717.74-1.29%44,254
Aug 7, 202518.7918.7918.5218.6117.97-0.27%46,695
Aug 6, 202518.6018.6618.5918.6618.020.38%22,997
Aug 5, 202518.7118.7118.5218.5917.95-0.27%53,178
Aug 4, 202518.6618.6618.5618.6418.00-0.75%43,051
Aug 1, 202519.0019.0018.7218.7818.13-1.88%54,855
Jul 31, 202519.3419.3418.8319.1418.33-0.52%135,872
Jul 30, 202519.4419.4419.2019.2418.43-0.36%38,306
Jul 29, 202519.6519.6519.2219.3118.50-1.48%53,132
Jul 28, 202519.5819.6519.5619.6018.770.10%43,376
Jul 25, 202519.6519.6519.5619.5818.75-0.25%27,953
Jul 24, 202519.6119.6419.5519.6318.800.56%46,758
Jul 23, 202519.4519.5319.4519.5218.700.88%42,758
Jul 22, 202519.6119.6119.3519.3518.53-1.33%49,206
Jul 21, 202519.7619.7619.4919.6118.78-0.41%22,792