Skip to main content
Vaneck Global Listed Private Credit (Aud Hedged) ETF (ASX:LEND)
Australia flag Australia · Delayed Price · Currency is AUD
15.37
+0.05 (0.33%)
At close: Apr 28, 2026

ASX:LEND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3915.3915.3415.3715.370.33%10,017
Apr 27, 202615.5015.5015.2215.3215.320.26%7,452
Apr 24, 202615.3015.3015.2315.2815.28-1.86%16,787
Apr 23, 202615.7915.7915.5115.5715.57-0.06%14,380
Apr 22, 202615.8115.8115.5315.5815.58-1.39%15,173
Apr 21, 202615.8015.9915.8015.8015.800.32%15,335
Apr 20, 202615.6015.7915.6015.7515.751.55%31,439
Apr 17, 202615.7015.8015.0615.5115.51-1.21%25,257
Apr 16, 202615.6115.7615.6115.7015.702.05%38,655
Apr 15, 202615.3415.4015.3415.3915.392.43%26,927
Apr 14, 202614.9815.0414.9815.0215.021.69%13,206
Apr 13, 202614.7714.8114.7414.7714.77-20,382
Apr 10, 202614.8814.8814.7414.7714.77-0.74%25,701
Apr 9, 202615.2015.3214.8514.8814.88-2.36%43,624
Apr 8, 202615.0515.3314.9115.2415.242.28%115,596
Apr 7, 202614.8514.9914.8514.9014.903.62%63,959
Apr 2, 202614.7214.7214.3614.3814.38-2.24%42,115
Apr 1, 202614.8814.8814.6314.7114.710.96%73,183
Mar 31, 202614.3114.5914.3114.5714.422.32%46,914
Mar 30, 202614.6614.6614.2314.2414.09-2.86%48,116
Mar 27, 202614.5614.6614.5614.6614.510.14%7,941
Mar 26, 202614.6914.8214.6414.6414.490.14%57,281
Mar 25, 202614.6614.7514.5514.6214.47-0.68%32,607
Mar 24, 202615.0015.0014.7114.7214.571.73%12,518
Mar 23, 202614.7214.7314.4414.4714.32-1.70%31,115
Mar 20, 202614.7014.8414.6014.7214.570.14%96,925
Mar 19, 202614.8014.9914.7014.7014.55-0.94%24,177
Mar 18, 202614.5014.8414.5014.8414.693.41%20,969
Mar 17, 202614.3314.4014.3314.3514.20-0.42%16,340
Mar 16, 202614.3614.4514.3014.4114.260.42%49,618
Mar 13, 202614.5214.5614.3514.3514.20-1.24%70,838
Mar 12, 202614.7014.7014.4614.5314.38-1.16%36,920
Mar 11, 202614.5914.7614.5914.7014.550.75%66,082
Mar 10, 202614.5914.7714.5914.5914.441.04%85,874
Mar 9, 202614.9014.9014.3914.4414.29-3.80%58,844
Mar 6, 202614.9715.0214.9015.0114.860.33%9,583
Mar 5, 202614.9015.0814.9014.9614.811.56%470,619
Mar 4, 202614.9814.9814.7214.7314.580.20%34,560
Mar 3, 202614.7814.8514.7014.7014.552.15%50,133
Mar 2, 202615.0015.0013.7614.3914.24-5.20%179,127
Feb 27, 202615.4515.4515.1815.1814.88-1.75%24,406
Feb 26, 202615.3115.5515.3115.4515.141.78%23,623
Feb 25, 202615.2915.2915.1715.1814.880.20%42,438
Feb 24, 202615.1515.2115.0715.1514.85-0.72%104,906
Feb 23, 202615.5015.5015.1515.2614.95-1.36%45,660
Feb 20, 202615.5015.6115.4715.4715.16-2.27%48,939
Feb 19, 202615.7015.8915.6915.8315.511.21%31,491
Feb 18, 202615.6815.6915.6315.6415.33-0.82%23,913
Feb 17, 202615.8115.8115.7315.7715.45-0.13%26,320
Feb 16, 202615.8015.8115.7415.7915.47-1.00%18,022
Feb 13, 202616.0516.0515.8915.9515.63-1.24%38,346
Feb 12, 202616.1816.1816.1016.1515.83-0.06%31,880
Feb 11, 202616.2016.2716.1616.1615.841.06%35,024
Feb 10, 202616.0016.0315.8315.9915.671.59%76,051
Feb 9, 202616.0016.0015.7415.7415.420.51%47,645
Feb 6, 202615.9915.9915.6015.6615.35-2.55%40,666
Feb 5, 202615.5516.2915.5516.0715.751.07%34,471
Feb 4, 202616.1616.1615.8315.9015.58-2.27%66,706
Feb 3, 202616.4516.4916.2316.2715.94-0.91%36,576
Feb 2, 202616.8116.8916.3816.4216.09-1.68%56,222
Jan 30, 202616.8616.8616.6416.7016.22-0.18%56,894
Jan 29, 202616.9516.9516.7016.7316.25-1.30%41,386
Jan 28, 202617.1517.1516.9016.9516.460.53%8,086
Jan 27, 202617.1617.1616.8016.8616.37-1.63%103,482
Jan 23, 202617.1417.1417.0817.1416.65-0.12%8,652
Jan 22, 202617.1117.1816.9217.1616.661.48%15,842
Jan 21, 202617.1117.1116.8016.9116.42-0.65%25,854
Jan 20, 202617.1717.1717.0217.0216.53-0.41%8,563
Jan 19, 202617.2717.2717.0617.0916.60-1.10%11,465
Jan 16, 202617.2317.3017.2317.2816.781.05%13,472
Jan 15, 202616.9817.1016.9817.1016.612.03%24,101
Jan 14, 202616.9416.9416.7416.7616.28-0.77%5,088
Jan 13, 202617.0017.0016.8216.8916.40-10,132
Jan 12, 202616.9517.0016.8516.8916.40-0.30%11,498
Jan 9, 202616.9417.0216.9416.9416.452.29%14,656
Jan 8, 202616.8616.8616.5116.5616.08-2.47%38,085
Jan 7, 202616.9816.9816.8716.9816.49-7,792
Jan 6, 202617.0817.0916.9816.9816.490.53%21,829
Jan 5, 202617.1917.1916.8616.8916.400.36%7,651
Jan 2, 202617.0517.0516.7516.8316.34-0.24%9,360
Dec 31, 202516.9216.9216.8516.8716.240.72%10,817
Dec 30, 202516.8416.8616.7516.7516.12-0.53%9,631
Dec 29, 202516.5716.9516.5716.8416.211.75%27,583
Dec 24, 202516.6616.6616.5516.5515.93-0.66%18,591
Dec 23, 202516.8816.9416.6616.6616.04-0.54%50,164
Dec 22, 202516.8616.8616.7416.7516.12-0.77%51,150
Dec 19, 202517.0017.0016.8716.8816.25-0.59%21,662
Dec 18, 202517.0317.0316.9516.9816.34-0.24%22,339
Dec 17, 202517.1017.1017.0017.0216.38-0.41%14,764
Dec 16, 202517.3517.3517.0417.0916.45-1.27%35,597
Dec 15, 202517.3517.3517.2317.3116.660.23%23,189
Dec 12, 202517.3517.3517.2417.2716.62-0.80%32,337
Dec 11, 202517.4917.5017.4117.4116.760.52%7,156
Dec 10, 202517.3517.4117.3217.3216.670.12%25,909
Dec 9, 202517.2017.4917.2017.3016.650.06%15,573
Dec 8, 202517.2417.3017.2417.2916.640.29%7,705
Dec 5, 202517.2717.2717.2217.2416.590.23%14,717
Dec 4, 202516.9717.2016.9717.2016.551.78%17,411
Dec 3, 202517.2017.2016.8916.9016.270.24%22,005
Dec 2, 202516.9516.9616.8616.8616.23-0.44%24,737