Skip to main content
Vaneck Global Listed Private Credit (Aud Hedged) ETF (ASX:LEND)
Australia flag Australia · Delayed Price · Currency is AUD
15.01
+0.05 (0.33%)
At close: Mar 6, 2026

ASX:LEND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.9715.0214.9015.0115.010.33%9,583
Mar 5, 202614.9015.0814.9014.9614.961.56%470,619
Mar 4, 202614.9814.9814.7214.7314.730.20%34,560
Mar 3, 202614.7814.8514.7014.7014.702.15%50,133
Mar 2, 202615.0015.0013.7614.3914.39-5.20%179,127
Feb 27, 202615.4515.4515.1815.1815.03-1.75%24,406
Feb 26, 202615.3115.5515.3115.4515.301.78%23,623
Feb 25, 202615.2915.2915.1715.1815.030.20%42,438
Feb 24, 202615.1515.2115.0715.1515.00-0.72%104,906
Feb 23, 202615.5015.5015.1515.2615.11-1.36%45,660
Feb 20, 202615.5015.6115.4715.4715.32-2.27%48,939
Feb 19, 202615.7015.8915.6915.8315.671.21%31,491
Feb 18, 202615.6815.6915.6315.6415.49-0.82%23,913
Feb 17, 202615.8115.8115.7315.7715.61-0.13%26,320
Feb 16, 202615.8015.8115.7415.7915.63-1.00%18,022
Feb 13, 202616.0516.0515.8915.9515.79-1.24%38,346
Feb 12, 202616.1816.1816.1016.1515.99-0.06%31,880
Feb 11, 202616.2016.2716.1616.1616.001.06%35,024
Feb 10, 202616.0016.0315.8315.9915.831.59%76,051
Feb 9, 202616.0016.0015.7415.7415.580.51%47,645
Feb 6, 202615.9915.9915.6015.6615.51-2.55%40,666
Feb 5, 202615.5516.2915.5516.0715.911.07%34,471
Feb 4, 202616.1616.1615.8315.9015.74-2.27%66,706
Feb 3, 202616.4516.4916.2316.2716.11-0.91%36,576
Feb 2, 202616.8116.8916.3816.4216.26-1.68%56,222
Jan 30, 202616.8616.8616.6416.7016.39-0.18%56,894
Jan 29, 202616.9516.9516.7016.7316.42-1.30%41,386
Jan 28, 202617.1517.1516.9016.9516.630.53%8,086
Jan 27, 202617.1617.1616.8016.8616.54-1.63%103,482
Jan 23, 202617.1417.1417.0817.1416.82-0.12%8,652
Jan 22, 202617.1117.1816.9217.1616.841.48%15,842
Jan 21, 202617.1117.1116.8016.9116.59-0.65%25,854
Jan 20, 202617.1717.1717.0217.0216.70-0.41%8,563
Jan 19, 202617.2717.2717.0617.0916.77-1.10%11,465
Jan 16, 202617.2317.3017.2317.2816.961.05%13,472
Jan 15, 202616.9817.1016.9817.1016.782.03%24,101
Jan 14, 202616.9416.9416.7416.7616.45-0.77%5,088
Jan 13, 202617.0017.0016.8216.8916.57-10,132
Jan 12, 202616.9517.0016.8516.8916.57-0.30%11,498
Jan 9, 202616.9417.0216.9416.9416.622.29%14,656
Jan 8, 202616.8616.8616.5116.5616.25-2.47%38,085
Jan 7, 202616.9816.9816.8716.9816.66-7,792
Jan 6, 202617.0817.0916.9816.9816.660.53%21,829
Jan 5, 202617.1917.1916.8616.8916.570.36%7,651
Jan 2, 202617.0517.0516.7516.8316.51-0.24%9,360
Dec 31, 202516.9216.9216.8516.8716.410.72%10,817
Dec 30, 202516.8416.8616.7516.7516.29-0.53%9,631
Dec 29, 202516.5716.9516.5716.8416.381.75%27,583
Dec 24, 202516.6616.6616.5516.5516.09-0.66%18,591
Dec 23, 202516.8816.9416.6616.6616.20-0.54%50,164
Dec 22, 202516.8616.8616.7416.7516.29-0.77%51,150
Dec 19, 202517.0017.0016.8716.8816.42-0.59%21,662
Dec 18, 202517.0317.0316.9516.9816.51-0.24%22,339
Dec 17, 202517.1017.1017.0017.0216.55-0.41%14,764
Dec 16, 202517.3517.3517.0417.0916.62-1.27%35,597
Dec 15, 202517.3517.3517.2317.3116.830.23%23,189
Dec 12, 202517.3517.3517.2417.2716.80-0.80%32,337
Dec 11, 202517.4917.5017.4117.4116.930.52%7,156
Dec 10, 202517.3517.4117.3217.3216.840.12%25,909
Dec 9, 202517.2017.4917.2017.3016.820.06%15,573
Dec 8, 202517.2417.3017.2417.2916.810.29%7,705
Dec 5, 202517.2717.2717.2217.2416.770.23%14,717
Dec 4, 202516.9717.2016.9717.2016.731.78%17,411
Dec 3, 202517.2017.2016.8916.9016.440.24%22,005
Dec 2, 202516.9516.9616.8616.8616.40-0.44%24,737
Dec 1, 202517.2418.4016.5016.9416.47-1.54%10,726
Nov 28, 202517.0517.2417.0117.2016.580.88%63,988
Nov 27, 202517.4017.4017.0117.0516.440.77%42,569
Nov 26, 202516.7416.9615.9616.9216.311.08%27,049
Nov 25, 202516.7016.7416.6916.7416.141.27%97,457
Nov 24, 202516.2916.6816.2916.5315.941.04%5,939
Nov 21, 202516.3916.3916.2416.3615.77-0.18%22,854
Nov 20, 202516.5216.6216.3516.3915.80-0.30%43,237
Nov 19, 202516.3516.4416.3316.4415.850.80%32,593
Nov 18, 202516.6416.6416.2816.3115.72-2.39%27,924
Nov 17, 202516.7316.7316.6516.7116.11-0.30%28,967
Nov 14, 202516.8816.8816.7116.7616.16-0.71%15,500
Nov 13, 202516.8216.8816.8116.8816.271.14%23,583
Nov 12, 202516.7516.7916.6916.6916.09-0.12%23,605
Nov 11, 202516.7016.7216.6716.7116.110.42%46,933
Nov 10, 202516.6916.7416.6416.6416.040.48%41,921
Nov 7, 202516.6816.6816.5116.5615.96-0.72%36,814
Nov 6, 202516.7116.7116.6516.6816.080.42%22,225
Nov 5, 202516.7816.8216.6116.6116.01-1.31%62,943
Nov 4, 202516.8516.8716.8016.8316.22-0.06%28,080
Nov 3, 202516.9516.9516.8316.8416.23-0.18%54,052
Oct 31, 202516.9117.0716.8516.8716.12-1.40%51,185
Oct 30, 202516.9017.2816.9017.1116.35-1.21%24,574
Oct 29, 202517.3017.3417.2617.3216.550.17%31,164
Oct 28, 202517.1917.2917.1917.2916.521.35%92,026
Oct 27, 202517.3017.3017.0617.0616.300.47%23,968
Oct 24, 202516.9216.9816.9016.9816.221.13%72,282
Oct 23, 202516.8516.8616.7916.7916.04-0.71%28,197
Oct 22, 202516.6716.9216.6716.9116.161.74%46,548
Oct 21, 202516.6216.7116.6216.6215.880.24%40,929
Oct 20, 202516.5516.8016.5416.5815.841.34%57,020
Oct 17, 202516.4516.4516.3516.3615.63-2.79%70,927
Oct 16, 202516.8616.8616.8016.8316.08-0.24%76,356
Oct 15, 202516.8116.8916.8116.8716.122.30%87,341
Oct 14, 202516.2716.6916.2716.4915.762.36%76,282