Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (LEND)
VanEck Investments Limited (LEND) Historical

LEND VanEck Investments Limited

20.48

0.23 (1.14%)

Jul 03 2024 - Closed

Delayed by 20 minutes

LEND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 02 2024	20.25	-0.02	-0.10%	20.48	20.48	20.19	19,789
Jul 01 2024	20.27	-0.17	-0.83%	20.44	20.44	20.23	10,591
Jun 28 2024	20.44	0.12	0.59%	20.49	20.49	20.33	29,297
Jun 27 2024	20.32	0.02	0.10%	20.29	20.32	20.28	15,974
Jun 26 2024	20.30	-0.13	-0.64%	20.37	20.49	20.29	10,650
Jun 25 2024	20.43	0.20	0.99%	20.39	20.43	20.37	25,439
Jun 24 2024	20.23	-0.04	-0.20%	20.31	20.31	20.20	17,039
Jun 21 2024	20.27	0.00	0.00%	20.29	20.31	20.25	2,614
Jun 20 2024	20.27	0.00	0.00%	20.25	20.28	20.24	37,642
Jun 19 2024	20.27	-0.03	-0.15%	20.27	20.27	20.21	24,120
Jun 18 2024	20.30	0.06	0.30%	20.30	20.30	20.25	8,340
Jun 17 2024	20.24	0.01	0.05%	20.18	20.24	20.18	1,050
Jun 14 2024	20.23	-0.12	-0.59%	20.34	20.34	20.16	14,493
Jun 13 2024	20.35	-0.04	-0.20%	20.41	20.41	20.35	4,772
Jun 12 2024	20.39	-0.10	-0.49%	20.65	20.65	20.31	25,453
Jun 11 2024	20.49	-0.02	-0.10%	20.76	20.76	20.46	47,075
Jun 07 2024	20.51	-0.01	-0.05%	20.69	20.69	20.48	4,618
Jun 06 2024	20.52	0.02	0.10%	20.62	20.62	20.52	9,963
Jun 05 2024	20.50	-0.14	-0.68%	20.63	20.63	20.46	1,764
Jun 04 2024	20.64	-0.01	-0.05%	20.63	20.64	20.60	3,074
Jun 03 2024	20.65	0.09	0.44%	20.64	20.67	20.56	5,858
May 31 2024	20.56	0.13	0.64%	20.54	20.57	20.54	12,851
May 30 2024	20.43	0.04	0.20%	20.50	20.71	20.35	30,876
May 29 2024	20.39	-0.06	-0.29%	20.46	20.46	20.37	9,547
May 28 2024	20.45	0.05	0.25%	20.50	20.51	20.45	6,391
May 27 2024	20.40	0.12	0.59%	20.64	20.65	20.40	35,439
May 24 2024	20.28	-0.16	-0.78%	20.38	20.38	20.27	36,029
May 23 2024	20.44	-0.13	-0.63%	20.54	20.54	20.38	36,736
May 22 2024	20.57	0.08	0.39%	20.70	20.70	20.56	5,820
May 21 2024	20.49	0.00	0.00%	20.71	20.71	20.47	40,102
May 20 2024	20.49	0.11	0.54%	20.49	20.49	20.45	9,755
May 17 2024	20.38	-0.10	-0.49%	20.46	20.46	20.38	5,846
May 16 2024	20.48	-0.14	-0.68%	20.62	20.62	20.45	7,157
May 15 2024	20.62	0.14	0.68%	20.52	20.62	20.52	10,679
May 14 2024	20.48	-0.03	-0.15%	20.50	20.50	20.48	1,023
May 13 2024	20.51	0.01	0.05%	20.40	20.56	20.40	31,561
May 10 2024	20.50	0.15	0.74%	20.53	20.53	20.46	5,625
May 09 2024	20.35	-0.06	-0.29%	20.40	20.40	20.35	1,569
May 08 2024	20.41	-0.06	-0.29%	20.42	20.42	20.40	1,671
May 07 2024	20.47	0.22	1.09%	20.42	20.47	20.40	14,461
May 06 2024	20.25	0.08	0.40%	20.31	20.31	20.24	8,648
May 03 2024	20.17	-0.25	-1.22%	20.22	20.22	20.13	29,974
May 02 2024	20.42	0.21	1.04%	20.60	20.75	20.41	17,496
May 01 2024	20.21	-0.21	-1.03%	20.46	20.46	20.20	26,567
Apr 30 2024	20.42	-0.04	-0.20%	20.46	20.48	20.42	13,915
Apr 29 2024	20.46	0.25	1.24%	20.31	20.51	20.31	21,983
Apr 26 2024	20.21	-0.10	-0.49%	20.43	20.43	20.19	21,197
Apr 24 2024	20.31	0.08	0.40%	20.30	20.32	20.30	6,258
Apr 23 2024	20.23	0.12	0.60%	20.25	20.25	20.20	7,056
Apr 22 2024	20.11	0.40	2.03%	20.05	20.12	20.00	9,275
Apr 19 2024	19.71	-0.13	-0.66%	19.88	19.88	19.69	916
Apr 18 2024	19.84	0.15	0.76%	19.67	19.84	19.67	11,700
Apr 17 2024	19.69	0.03	0.15%	19.76	19.76	19.68	29,000
Apr 16 2024	19.66	-0.16	-0.81%	19.79	19.79	19.63	40,338
Apr 15 2024	19.82	-0.20	-1.00%	19.99	19.99	19.79	26,849
Apr 12 2024	20.02	0.09	0.45%	20.01	20.02	20.00	5,263
Apr 11 2024	19.93	-0.05	-0.25%	20.00	20.08	19.85	13,735
Apr 10 2024	19.98	0.02	0.10%	20.01	20.01	19.98	11,576
Apr 09 2024	19.96	0.05	0.25%	19.95	19.96	19.90	45,786
Apr 08 2024	19.91	0.13	0.66%	19.89	19.96	19.89	20,543
Apr 05 2024	19.78	-0.15	-0.75%	19.83	19.83	19.76	23,791
Apr 04 2024	19.93	0.06	0.30%	19.91	19.94	19.90	24,601

VanEck Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions