Skip to main content
Lakehouse Global Growth Fund Active ETF (ASX:LHGG)
Australia flag Australia · Delayed Price · Currency is AUD
1.655
+0.050 (3.12%)
At close: Mar 6, 2026

ASX:LHGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.671.671.631.631.63-1.51%52,683
Mar 6, 20261.651.661.651.661.663.12%8,300
Mar 5, 20261.601.611.591.611.61-31,225
Mar 4, 20261.601.611.601.611.612.23%4,105
Mar 3, 20261.591.591.571.571.57-0.63%1,889
Mar 2, 20261.631.631.581.581.58-0.94%6,651
Feb 27, 20261.601.601.591.601.602.24%46,290
Feb 26, 20261.561.561.551.561.560.32%66,938
Feb 25, 20261.541.571.541.561.560.32%53,328
Feb 24, 20261.591.591.551.551.55-4.02%73,446
Feb 23, 20261.621.621.611.621.62-13,186
Feb 20, 20261.611.621.601.621.620.94%32,810
Feb 19, 20261.611.611.601.601.601.72%32,279
Feb 18, 20261.571.571.561.571.57-0.13%10,024
Feb 17, 20261.591.591.581.581.58-0.32%5,328
Feb 16, 20261.581.581.581.581.58-0.94%14,305
Feb 13, 20261.641.641.591.601.60-2.45%17,499
Feb 12, 20261.691.691.631.641.64-3.82%60,702
Feb 11, 20261.711.711.701.701.700.59%8,911
Feb 10, 20261.691.691.681.691.690.60%55,345
Feb 9, 20261.691.691.681.681.68-0.59%4,943
Feb 6, 20261.741.741.691.691.69-2.59%12,822
Feb 5, 20261.751.751.741.741.740.41%165,503
Feb 4, 20261.751.751.731.731.73-5.32%18,014
Feb 3, 20261.801.941.801.831.83-0.98%29,435
Feb 2, 20261.851.851.841.841.84-0.91%8,508
Jan 30, 20261.911.911.851.861.86-2.52%52,870
Jan 29, 20261.931.931.911.911.91-2.30%7,140
Jan 28, 20262.002.001.951.951.95-2.11%18,825
Jan 27, 20261.982.001.982.002.001.27%16,046
Jan 23, 20261.951.981.951.971.970.51%59,989
Jan 22, 20262.052.051.961.961.96-0.76%15,767
Jan 21, 20262.002.001.971.981.98-1.25%23,722
Jan 20, 20262.012.012.002.002.00-1.23%8,967
Jan 19, 20262.092.092.032.032.03-2.17%8,562
Jan 16, 20262.092.092.072.072.07-0.96%18,811
Jan 15, 20262.092.102.072.092.090.24%30,288
Jan 14, 20262.112.112.092.092.09-3.02%50,153
Jan 13, 20262.152.152.132.152.15-4,333
Jan 12, 20262.182.182.142.152.15-0.46%285
Jan 9, 20262.162.172.162.162.16-0.46%5,007
Jan 8, 20262.172.182.162.172.171.17%3,818
Jan 7, 20262.142.162.142.152.150.23%16,597
Jan 6, 20262.152.152.142.142.141.18%918
Jan 5, 20262.142.142.112.122.12-0.70%7,951
Jan 2, 20262.122.132.122.132.130.24%612
Dec 31, 20252.132.132.122.132.13-0.47%1,622
Dec 30, 20252.142.152.142.142.140.47%2,610
Dec 29, 20252.102.142.102.132.13-0.23%11,746
Dec 24, 20252.142.142.132.132.13-63,080
Dec 23, 20252.142.142.132.132.13-0.93%2,581
Dec 22, 20252.152.152.142.152.150.47%5,127
Dec 19, 20252.132.142.132.142.141.18%12,444
Dec 18, 20252.122.122.122.122.120.48%5,224
Dec 17, 20252.122.122.112.112.110.24%6,922
Dec 16, 20252.152.152.102.102.10-2.33%4,855
Dec 15, 20252.212.212.142.152.15-29,426
Dec 12, 20252.142.152.132.152.150.94%18,151
Dec 11, 20252.162.162.132.132.13-1.16%1,345
Dec 10, 20252.162.162.162.162.160.23%5,633
Dec 9, 20252.152.162.152.152.15-53,810
Dec 8, 20252.172.172.152.152.15-0.92%4,232
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