Skip to main content
Lakehouse Global Growth Fund Active ETF (ASX:LHGG)
Australia flag Australia · Delayed Price · Currency is AUD
2.170
0.00 (0.00%)
At close: Dec 5, 2025

ASX:LHGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.172.182.172.172.17-3,051
Dec 4, 20252.182.182.172.172.17-2,752
Dec 3, 20252.152.172.152.172.170.46%41,376
Dec 2, 20252.172.172.162.162.16-11,981
Dec 1, 20252.182.182.162.162.160.47%1,240
Nov 28, 20252.172.172.152.152.15-0.46%18,400
Nov 27, 20252.202.202.162.162.16-2.26%106,778
Nov 26, 20252.202.212.202.212.212.31%5,854
Nov 25, 20252.172.172.162.162.16-1,191
Nov 24, 20252.172.172.142.162.161.41%23,995
Nov 21, 20252.182.182.132.132.13-3.62%57,140
Nov 20, 20252.212.222.192.212.21-0.45%20,590
Nov 19, 20252.212.222.212.222.22-4,918
Nov 18, 20252.232.232.222.222.22-3.48%11,255
Nov 17, 20252.302.302.302.302.302.68%450
Nov 14, 20252.282.282.232.242.24-1.75%30,570
Nov 13, 20252.352.352.262.282.28-0.87%31,050
Nov 12, 20252.302.302.292.302.301.32%8,233
Nov 11, 20252.292.292.272.272.27-0.87%5,580
Nov 10, 20252.292.292.282.292.29-45,496
Nov 7, 20252.292.292.282.292.29-0.43%5,721
Nov 6, 20252.312.312.302.302.30-1.29%72,003
Nov 5, 20252.312.342.312.332.33-0.43%26,843
Nov 4, 20252.352.352.342.342.34-0.43%3,702
Nov 3, 20252.382.382.352.352.350.43%5,566
Oct 31, 20252.342.342.342.342.340.43%1,723
Oct 30, 20252.332.332.312.332.33-0.85%3,467
Oct 29, 20252.372.372.352.352.35-0.84%15,454
Oct 28, 20252.382.382.372.372.37-27,250
Oct 27, 20252.362.372.362.372.370.85%12,065
Oct 24, 20252.352.362.342.352.35-22,004
Oct 23, 20252.402.402.332.352.35-0.42%5,599
Oct 22, 20252.342.362.342.362.361.29%8,563
Oct 21, 20252.332.332.322.332.330.87%12,595
Oct 20, 20252.302.312.302.312.31-4,589
Oct 17, 20252.312.322.312.312.31-0.86%3,145
Oct 16, 20252.322.342.312.332.33-65,432
Oct 15, 20252.352.352.332.332.33-57,165
Oct 14, 20252.362.362.332.332.33-0.85%75,974
Oct 13, 20252.352.352.352.352.35-0.42%3,086
Oct 10, 20252.382.382.362.362.360.43%10,874
Oct 9, 20252.362.362.342.352.35-47,082
Oct 8, 20252.352.362.342.352.350.43%10,957
Oct 7, 20252.382.382.342.342.34-1.27%18,332
Oct 6, 20252.402.402.362.372.37-0.42%6,051
Oct 3, 20252.342.382.342.382.381.71%16,781
Oct 2, 20252.432.432.332.342.34-2.09%30,654
Oct 1, 20252.432.432.392.392.39-2.05%30,994
Sep 30, 20252.452.452.432.442.44-0.41%1,915
Sep 29, 20252.452.452.442.452.450.41%2,275
Sep 26, 20252.452.452.442.442.44-0.41%3,396
Sep 25, 20252.452.452.442.452.450.41%4,598
Sep 24, 20252.502.502.442.442.44-1.21%33,950
Sep 23, 20252.482.482.472.472.47-0.80%18,907
Sep 22, 20252.502.502.482.492.49-0.40%102,690
Sep 19, 20252.502.502.492.502.500.40%1,861
Sep 18, 20252.472.492.472.492.491.63%46,610
Sep 17, 20252.452.452.452.452.45-746
Sep 16, 20252.442.452.442.452.450.41%3,703
Sep 15, 20252.442.442.442.442.44-610
Sep 12, 20252.442.442.432.442.44-0.81%22,728
Sep 11, 20252.452.462.452.462.46-1.20%48,821
Sep 10, 20252.492.502.492.492.490.40%7,575
Sep 9, 20252.472.482.472.482.48-0.40%8,561
Sep 8, 20252.502.502.492.492.49-0.40%12,158
Sep 5, 20252.502.502.492.502.500.81%674
Sep 4, 20252.492.492.472.482.481.22%19,898
Sep 3, 20252.482.482.442.452.45-0.81%10,794
Sep 2, 20252.462.482.462.472.47-21,663
Sep 1, 20252.482.482.472.472.47-0.40%21,614
Aug 29, 20252.472.482.472.482.480.81%9,779
Aug 28, 20252.492.492.452.462.46-41,406
Aug 27, 20252.482.482.462.462.46-0.81%11,394
Aug 26, 20252.502.502.472.482.48-10,269
Aug 25, 20252.492.492.482.482.481.22%18,525
Aug 22, 20252.512.512.452.452.45-0.81%3,549
Aug 21, 20252.482.482.442.472.470.41%16,581
Aug 20, 20252.462.462.462.462.46-1,543
Aug 19, 20252.502.502.462.462.461.23%13,194
Aug 18, 20252.432.452.432.432.43-8,145
Aug 15, 20252.432.432.432.432.430.83%633
Aug 14, 20252.422.422.412.412.41-0.82%72,706
Aug 13, 20252.422.432.422.432.432.10%3,833
Aug 12, 20252.402.402.382.382.38-1.24%42,491
Aug 11, 20252.442.442.412.412.41-1.23%30,907
Aug 8, 20252.442.452.432.442.44-0.41%13,177
Aug 7, 20252.442.452.442.452.45-0.41%5,744
Aug 6, 20252.652.652.452.462.46-0.81%30,939
Aug 5, 20252.652.652.482.482.481.22%12,115
Aug 4, 20252.452.452.452.452.45-2.00%34,817
Aug 1, 20252.502.502.492.502.50-1.19%5,243
Jul 31, 20252.522.532.522.532.531.20%3,726
Jul 30, 20252.502.502.492.502.50-22,850
Jul 29, 20252.492.502.492.502.500.40%12,213
Jul 28, 20252.602.602.482.492.490.40%11,263
Jul 25, 20252.482.492.482.482.480.81%11,187
Jul 24, 20252.472.472.462.462.46-0.40%23,982
Jul 23, 20252.472.472.472.472.47-0.40%9,124
Jul 22, 20252.492.492.482.482.48-1.20%14,457
Jul 21, 20252.502.512.502.512.511.21%22,426