ASX - Delayed Quote AUD

Ishares Core Ftse Global Property Ex Australia (Aud Hedged) Etf (GLPR.AX)

24.25 -0.22 (-0.90%)
At close: April 26 at 3:45 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.49 24.49 24.18 24.25 24.25 28,111
Apr 24, 2024 25.00 25.00 24.36 24.47 24.47 7,527
Apr 23, 2024 24.20 24.31 24.18 24.19 24.19 93,447
Apr 22, 2024 23.98 23.99 23.96 23.97 23.97 29,373
Apr 19, 2024 23.82 23.82 23.55 23.71 23.71 24,792
Apr 18, 2024 23.79 23.83 23.77 23.82 23.82 4,051
Apr 17, 2024 23.94 23.97 23.92 23.97 23.97 3,468
Apr 16, 2024 24.18 24.20 24.12 24.18 24.18 19,950
Apr 15, 2024 24.60 24.60 24.55 24.57 24.57 4,665
Apr 12, 2024 24.80 24.80 24.73 24.73 24.73 3,348
Apr 11, 2024 24.77 24.77 24.67 24.73 24.73 7,497
Apr 10, 2024 25.58 25.59 25.53 25.58 25.58 1,995
Apr 9, 2024 0.26 Dividend
Apr 9, 2024 25.30 25.36 25.30 25.36 25.36 4,492
Apr 8, 2024 25.27 25.27 25.22 25.27 25.01 19,556
Apr 5, 2024 25.12 25.15 25.11 25.15 24.89 9,763
Apr 4, 2024 25.29 25.32 25.20 25.29 25.03 518,238
Apr 3, 2024 25.28 25.32 25.25 25.25 24.99 395,421
Apr 2, 2024 25.82 25.82 25.68 25.74 25.47 590,137
Mar 28, 2024 25.70 25.79 25.70 25.78 25.51 13,150
Mar 27, 2024 25.33 25.33 25.33 25.33 25.07 1
Mar 26, 2024 25.37 25.37 25.34 25.36 25.10 32,822
Mar 25, 2024 25.46 25.46 25.41 25.43 25.17 5,494
Mar 22, 2024 25.70 25.70 25.62 25.62 25.35 24,169
Mar 21, 2024 25.49 25.49 25.49 25.49 25.22 204
Mar 20, 2024 25.30 25.30 25.25 25.27 25.01 116
Mar 19, 2024 25.24 25.24 25.23 25.23 24.97 1,921
Mar 18, 2024 25.20 25.22 25.20 25.22 24.96 467
Mar 15, 2024 25.28 25.29 25.28 25.29 25.03 932
Mar 14, 2024 25.57 25.58 25.50 25.55 25.28 7,761
Mar 13, 2024 25.66 25.66 25.60 25.65 25.38 6,180
Mar 12, 2024 25.80 25.80 25.76 25.77 25.50 3,874
Mar 11, 2024 25.81 25.81 25.81 25.81 25.54 1,704
Mar 8, 2024 25.55 25.56 25.55 25.56 25.29 877
Mar 7, 2024 25.43 25.44 25.39 25.44 25.18 11,904
Mar 6, 2024 25.37 25.37 25.37 25.37 25.11 17
Mar 5, 2024 25.62 25.63 25.61 25.63 25.36 1,247,921
Mar 4, 2024 25.46 25.46 25.46 25.46 25.20 168
Mar 1, 2024 25.26 25.26 25.25 25.25 24.99 11
Feb 28, 2024 25.13 25.13 25.13 25.13 24.87 125
Feb 27, 2024 25.08 25.08 25.08 25.08 24.82 2,783
Feb 26, 2024 25.29 25.29 25.27 25.27 25.01 2,703
Feb 23, 2024 25.40 25.42 25.34 25.34 25.08 6,871
Feb 22, 2024 25.42 25.42 25.40 25.41 25.15 6,682
Feb 21, 2024 25.25 25.25 25.24 25.24 24.98 57
Feb 20, 2024 26.00 26.00 25.27 25.27 25.01 8,210
Feb 19, 2024 25.33 25.35 25.31 25.33 25.07 36,551
Feb 16, 2024 25.44 25.49 25.39 25.46 25.20 53,607
Feb 15, 2024 24.97 24.97 24.96 24.96 24.70 1,153
Feb 14, 2024 24.91 24.91 24.79 24.79 24.53 654
Feb 13, 2024 25.32 25.32 25.29 25.29 25.03 739
Feb 12, 2024 25.25 25.25 25.25 25.25 24.99 5,001
Feb 8, 2024 25.17 25.17 25.14 25.14 24.88 33
Feb 7, 2024 25.24 25.25 25.24 25.25 24.99 724
Feb 6, 2024 24.95 24.98 24.95 24.98 24.72 603
Feb 5, 2024 25.42 25.42 25.31 25.37 25.11 4,127
Feb 2, 2024 25.66 25.68 25.66 25.67 25.40 5,829
Feb 1, 2024 25.41 25.41 25.32 25.33 25.07 8,620
Jan 31, 2024 25.51 25.56 25.51 25.52 25.25 11,234
Jan 30, 2024 25.66 25.68 25.65 25.67 25.40 10,892
Jan 29, 2024 25.51 25.51 25.51 25.51 25.24 4,000
Jan 25, 2024 25.43 25.43 25.36 25.43 25.17 1,484,548
Jan 24, 2024 25.81 25.81 25.59 25.60 25.33 1,021
Jan 22, 2024 25.66 25.66 25.66 25.66 25.39 2,000
Jan 19, 2024 25.34 25.34 25.30 25.30 25.04 115
Jan 17, 2024 26.08 26.08 25.96 26.01 25.74 513
Jan 16, 2024 26.23 26.23 26.15 26.15 25.88 114
Jan 15, 2024 26.10 26.23 26.10 26.23 25.96 1,215
Jan 12, 2024 26.03 26.03 26.03 26.03 25.76 521
Jan 11, 2024 26.26 26.28 26.26 26.28 26.01 3,877
Jan 10, 2024 26.10 26.18 26.10 26.13 25.86 11,538
Jan 5, 2024 26.10 26.10 26.04 26.04 25.69 960
Jan 8, 2024 0.08 Dividend
Jan 4, 2024 26.00 26.00 26.00 26.00 25.65 1,000
Jan 3, 2024 26.54 26.62 26.53 26.58 26.23 20,440
Jan 2, 2024 26.46 26.47 26.46 26.47 26.12 190,450
Dec 29, 2023 26.69 26.72 26.64 26.72 26.37 16,487
Dec 28, 2023 26.60 26.60 26.60 26.60 26.25 5,000
Dec 27, 2023 26.46 26.46 26.38 26.38 26.03 20,564
Dec 21, 2023 26.18 26.18 26.08 26.10 25.75 3,602
Dec 20, 2023 26.34 26.34 26.34 26.34 25.99 312
Dec 19, 2023 26.25 26.30 26.25 26.30 25.95 40,222
Dec 18, 2023 26.38 26.44 26.38 26.44 26.09 10,386
Dec 15, 2023 25.95 26.73 25.95 26.69 26.34 67,113
Dec 13, 2023 25.12 25.12 25.12 25.12 24.79 20
Dec 12, 2023 25.07 25.08 25.07 25.08 24.75 7,000
Dec 5, 2023 25.01 25.01 25.01 25.01 24.68 9,000
Dec 4, 2023 24.90 24.90 24.90 24.90 24.57 40
Dec 1, 2023 24.41 24.42 24.32 24.32 24.00 4,598
Nov 28, 2023 24.17 24.17 24.17 24.17 23.85 1
Nov 24, 2023 24.06 24.06 24.06 24.06 23.74 3,184
Nov 23, 2023 24.03 24.03 24.03 24.03 23.71 5,000
Nov 22, 2023 23.96 23.96 23.96 23.96 23.64 1,887
Nov 21, 2023 24.11 24.11 24.11 24.11 23.79 23
Nov 16, 2023 24.05 24.05 24.05 24.05 23.73 1
Nov 15, 2023 23.30 24.04 23.30 24.04 23.72 18,308
Nov 14, 2023 23.03 23.03 22.91 22.91 22.61 23,391
Nov 13, 2023 23.05 23.05 23.03 23.03 22.72 12,022
Nov 10, 2023 23.32 23.32 23.00 23.01 22.70 12,021
Nov 7, 2023 23.64 23.64 23.32 23.32 23.01 32,261
Nov 3, 2023 23.18 23.18 23.17 23.17 22.86 21
Oct 31, 2023 21.91 21.99 21.91 21.91 21.62 11,001
Oct 30, 2023 22.00 22.00 22.00 22.00 21.71 11,000
Oct 26, 2023 21.89 21.89 21.89 21.89 21.60 1
Oct 25, 2023 22.26 22.26 22.26 22.26 21.96 1,600
Oct 24, 2023 22.16 22.16 22.16 22.16 21.87 4,443
Oct 23, 2023 22.39 22.39 22.39 22.39 22.09 52
Oct 20, 2023 22.52 22.52 22.52 22.52 22.22 4,688
Oct 17, 2023 23.43 23.43 23.40 23.40 23.09 74
Oct 16, 2023 23.28 23.28 23.28 23.28 22.97 19
Oct 13, 2023 23.38 23.41 23.38 23.41 23.10 431
Oct 12, 2023 23.70 23.70 23.70 23.70 23.39 1
Oct 10, 2023 23.15 23.15 23.15 23.15 22.84 2
Oct 9, 2023 0.26 Dividend
Oct 9, 2023 22.82 22.82 22.75 22.75 22.45 202
Oct 6, 2023 23.19 23.19 23.19 23.19 22.62 44
Oct 5, 2023 23.03 23.03 23.03 23.03 22.47 1
Oct 3, 2023 23.30 23.30 23.30 23.30 22.73 1
Sep 27, 2023 23.60 23.60 23.60 23.60 23.02 1
Sep 26, 2023 23.83 23.89 23.83 23.89 23.30 43
Sep 25, 2023 24.05 24.08 24.05 24.08 23.49 207
Sep 22, 2023 24.18 24.19 24.12 24.12 23.53 44
Sep 21, 2023 24.82 24.82 24.82 24.82 24.21 1
Sep 20, 2023 25.20 25.20 24.73 24.73 24.12 49
Sep 19, 2023 26.00 26.00 25.00 25.00 24.39 3
Sep 18, 2023 25.13 25.13 25.04 25.04 24.43 3,623
Sep 14, 2023 24.95 24.95 24.95 24.95 24.34 403
Sep 13, 2023 24.90 24.90 24.88 24.88 24.27 23
Sep 12, 2023 24.90 24.90 24.90 24.90 24.29 40
Sep 11, 2023 25.00 25.00 25.00 25.00 24.39 1
Sep 7, 2023 24.91 24.91 24.91 24.91 24.30 5
Sep 6, 2023 24.88 24.88 24.87 24.87 24.26 4,637
Sep 5, 2023 26.00 26.00 26.00 26.00 25.36 2
Sep 4, 2023 25.12 25.12 25.11 25.11 24.50 1,313
Aug 30, 2023 25.15 25.17 25.15 25.17 24.55 59
Aug 14, 2023 25.32 25.32 25.29 25.29 24.67 4,039
Aug 9, 2023 25.36 25.37 25.29 25.29 24.67 41
Aug 7, 2023 25.23 25.32 25.23 25.32 24.70 750
Aug 4, 2023 25.70 25.70 25.50 25.50 24.88 63
Aug 3, 2023 25.64 25.64 25.64 25.64 25.01 39,168
Jul 26, 2023 26.27 26.27 26.27 26.27 25.63 38
Jul 20, 2023 26.00 26.00 26.00 26.00 25.36 38
Jun 28, 2023 24.89 24.89 24.89 24.89 24.28 500
Jul 3, 2023 0.14 Dividend
Jun 27, 2023 24.71 24.71 24.71 24.71 24.10 501
Jun 23, 2023 24.51 24.51 24.50 24.50 23.90 3,900
Jun 22, 2023 24.88 24.88 24.82 24.82 24.21 1,000
Jun 21, 2023 25.10 25.10 25.10 25.10 24.49 4
Jun 19, 2023 25.33 25.33 25.33 25.33 24.71 1,975
Jun 13, 2023 25.16 25.16 25.16 25.16 24.54 1
Jun 8, 2023 25.46 25.46 25.46 25.46 24.84 10
Jun 7, 2023 25.13 25.13 25.13 25.13 24.51 67
Jun 6, 2023 24.87 24.87 24.87 24.87 24.26 2,512
Jun 5, 2023 24.98 25.03 24.96 25.03 24.42 2,011
Jun 2, 2023 24.47 24.47 24.47 24.47 23.87 3,021
Jun 1, 2023 24.50 24.50 24.50 24.50 23.90 -
May 31, 2023 24.30 24.30 24.30 24.30 23.70 -
May 30, 2023 24.35 24.35 24.35 24.35 23.76 -
May 26, 2023 24.01 24.01 24.01 24.01 23.43 -
May 25, 2023 24.44 24.44 24.44 24.44 23.85 -
May 23, 2023 24.69 24.69 24.69 24.69 24.09 -
May 22, 2023 24.53 24.53 24.53 24.53 23.93 -
May 19, 2023 24.59 24.59 24.59 24.59 23.99 -

Related Tickers