Global X Ultra Long Nasdaq 100 Hedge Fund (ASX:LNAS)
Australia
· Delayed Price · Currency is AUD 14.70
-0.12 (-0.81%)
Last updated: Apr 29, 2026, 10:07 AM AEST
ASX:LNAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.01 | 15.01 | 14.82 | 14.82 | 14.82 | -0.74% | 64,404 |
| Apr 27, 2026 | 14.85 | 15.05 | 14.85 | 14.93 | 14.93 | 3.04% | 178,973 |
| Apr 24, 2026 | 14.49 | 14.55 | 14.43 | 14.49 | 14.49 | 0.91% | 21,596 |
| Apr 23, 2026 | 14.51 | 14.51 | 14.22 | 14.36 | 14.36 | 1.27% | 91,188 |
| Apr 22, 2026 | 14.12 | 14.20 | 14.10 | 14.18 | 14.18 | -0.07% | 241,777 |
| Apr 21, 2026 | 14.12 | 14.19 | 14.12 | 14.19 | 14.19 | 1.65% | 65,690 |
| Apr 20, 2026 | 13.95 | 14.02 | 13.91 | 13.96 | 13.96 | 1.75% | 209,444 |
| Apr 17, 2026 | 13.73 | 13.77 | 13.71 | 13.72 | 13.72 | -0.07% | 146,648 |
| Apr 16, 2026 | 13.64 | 13.73 | 13.64 | 13.73 | 13.73 | 4.41% | 225,903 |
| Apr 15, 2026 | 13.20 | 13.24 | 13.15 | 13.15 | 13.15 | 3.38% | 254,766 |
| Apr 14, 2026 | 12.71 | 12.74 | 12.70 | 12.72 | 12.72 | 4.52% | 141,401 |
| Apr 13, 2026 | 12.02 | 12.17 | 12.00 | 12.17 | 12.17 | -1.46% | 110,202 |
| Apr 10, 2026 | 12.30 | 12.39 | 12.30 | 12.35 | 12.35 | 1.98% | 271,789 |
| Apr 9, 2026 | 12.11 | 12.11 | 12.06 | 12.11 | 12.11 | -1.30% | 47,402 |
| Apr 8, 2026 | 12.11 | 12.27 | 12.04 | 12.27 | 12.27 | 8.87% | 715,401 |
| Apr 7, 2026 | 11.32 | 11.39 | 11.18 | 11.27 | 11.27 | 4.35% | 102,647 |
| Apr 2, 2026 | 11.20 | 11.26 | 10.80 | 10.80 | 10.80 | -2.26% | 889,167 |
| Apr 1, 2026 | 10.99 | 11.06 | 10.96 | 11.05 | 11.05 | 7.70% | 602,151 |
| Mar 31, 2026 | 10.10 | 10.39 | 9.95 | 10.26 | 10.26 | -1.16% | 419,736 |
| Mar 30, 2026 | 10.88 | 10.88 | 10.08 | 10.38 | 10.38 | -5.98% | 426,795 |
| Mar 27, 2026 | 10.95 | 11.04 | 10.88 | 11.04 | 11.04 | -3.66% | 145,012 |
| Mar 26, 2026 | 11.46 | 11.55 | 11.41 | 11.46 | 11.46 | -0.95% | 122,544 |
| Mar 25, 2026 | 11.56 | 11.61 | 11.42 | 11.57 | 11.57 | 2.12% | 176,981 |
| Mar 24, 2026 | 11.62 | 11.63 | 11.33 | 11.33 | 11.33 | 2.35% | 527,966 |
| Mar 23, 2026 | 11.12 | 11.17 | 10.99 | 11.07 | 11.07 | -5.63% | 509,752 |
| Mar 20, 2026 | 11.82 | 11.84 | 11.73 | 11.73 | 11.73 | -0.59% | 75,920 |
| Mar 19, 2026 | 11.77 | 11.90 | 11.76 | 11.80 | 11.80 | -4.61% | 151,268 |
| Mar 18, 2026 | 12.22 | 12.38 | 12.21 | 12.37 | 12.37 | 2.74% | 197,288 |
| Mar 17, 2026 | 12.05 | 12.07 | 11.98 | 12.04 | 12.04 | 1.09% | 109,794 |
| Mar 16, 2026 | 11.95 | 11.95 | 11.79 | 11.91 | 11.91 | -0.33% | 82,378 |
| Mar 13, 2026 | 12.00 | 12.06 | 11.90 | 11.95 | 11.95 | -1.48% | 93,733 |
| Mar 12, 2026 | 12.27 | 12.27 | 12.13 | 12.13 | 12.13 | -3.35% | 45,153 |
| Mar 11, 2026 | 12.40 | 12.57 | 12.40 | 12.55 | 12.55 | 1.87% | 85,391 |
| Mar 10, 2026 | 12.00 | 12.43 | 11.72 | 12.32 | 12.32 | 7.60% | 137,211 |
| Mar 9, 2026 | 11.62 | 11.62 | 11.28 | 11.45 | 11.45 | -9.13% | 270,917 |
| Mar 6, 2026 | 12.49 | 12.60 | 12.46 | 12.60 | 12.60 | 0.24% | 77,810 |
| Mar 5, 2026 | 12.63 | 12.73 | 12.49 | 12.57 | 12.57 | 5.10% | 242,664 |
| Mar 4, 2026 | 12.12 | 12.17 | 11.92 | 11.96 | 11.96 | -2.13% | 288,344 |
| Mar 3, 2026 | 12.45 | 12.45 | 12.21 | 12.22 | 12.22 | 0.16% | 98,142 |
| Mar 2, 2026 | 12.15 | 12.32 | 12.13 | 12.20 | 12.20 | -2.48% | 75,821 |
| Feb 27, 2026 | 12.49 | 12.51 | 12.36 | 12.51 | 12.51 | -2.27% | 46,521 |
| Feb 26, 2026 | 12.93 | 12.93 | 12.80 | 12.80 | 12.80 | 2.24% | 31,566 |
| Feb 25, 2026 | 12.48 | 12.58 | 12.46 | 12.52 | 12.52 | 1.79% | 44,962 |
| Feb 24, 2026 | 12.22 | 12.31 | 12.21 | 12.30 | 12.30 | 0.41% | 101,537 |
| Feb 23, 2026 | 12.50 | 12.50 | 12.24 | 12.25 | 12.25 | -0.65% | 254,874 |
| Feb 20, 2026 | 12.24 | 12.34 | 12.24 | 12.33 | 12.33 | -0.56% | 62,072 |
| Feb 19, 2026 | 12.39 | 12.44 | 12.38 | 12.40 | 12.40 | 1.22% | 35,352 |
| Feb 18, 2026 | 12.20 | 12.25 | 12.12 | 12.25 | 12.25 | 2.08% | 88,872 |
| Feb 17, 2026 | 12.16 | 12.25 | 11.98 | 12.00 | 12.00 | -1.96% | 164,074 |
| Feb 16, 2026 | 12.16 | 12.29 | 12.16 | 12.24 | 12.24 | 0.49% | 65,663 |
| Feb 13, 2026 | 12.25 | 12.25 | 12.12 | 12.18 | 12.18 | -5.14% | 69,940 |
| Feb 12, 2026 | 12.81 | 12.84 | 12.73 | 12.84 | 12.84 | 0.23% | 26,764 |
| Feb 11, 2026 | 12.76 | 12.85 | 12.75 | 12.81 | 12.81 | -0.31% | 16,837 |
| Feb 10, 2026 | 12.89 | 12.91 | 12.77 | 12.85 | 12.85 | 1.26% | 207,324 |
| Feb 9, 2026 | 12.61 | 12.85 | 12.61 | 12.69 | 12.69 | 7.36% | 403,252 |
| Feb 6, 2026 | 11.83 | 11.96 | 11.58 | 11.82 | 11.82 | -5.29% | 320,425 |
| Feb 5, 2026 | 12.71 | 12.71 | 12.40 | 12.48 | 12.48 | -4.15% | 213,343 |
| Feb 4, 2026 | 13.01 | 13.06 | 12.95 | 13.02 | 13.02 | -4.89% | 105,745 |
| Feb 3, 2026 | 13.54 | 13.69 | 13.54 | 13.69 | 13.69 | 6.37% | 97,192 |
| Feb 2, 2026 | 13.10 | 13.25 | 12.75 | 12.87 | 12.87 | -4.95% | 187,510 |
| Jan 30, 2026 | 13.70 | 13.70 | 13.43 | 13.54 | 13.54 | -3.29% | 141,817 |
| Jan 29, 2026 | 14.04 | 14.04 | 13.84 | 14.00 | 14.00 | 0.14% | 348,917 |
| Jan 28, 2026 | 13.84 | 13.99 | 13.84 | 13.98 | 13.98 | 1.97% | 125,623 |
| Jan 27, 2026 | 13.55 | 13.72 | 13.54 | 13.71 | 13.71 | 2.54% | 98,573 |
| Jan 23, 2026 | 13.27 | 13.38 | 13.24 | 13.37 | 13.37 | 1.21% | 83,337 |
| Jan 22, 2026 | 13.16 | 13.26 | 13.16 | 13.21 | 13.21 | 3.36% | 106,812 |
| Jan 21, 2026 | 12.99 | 12.99 | 12.60 | 12.78 | 12.78 | -1.62% | 88,067 |
| Jan 20, 2026 | 12.99 | 13.05 | 12.95 | 12.99 | 12.99 | 0.08% | 43,652 |
| Jan 19, 2026 | 13.14 | 13.14 | 12.97 | 12.98 | 12.98 | -3.92% | 187,120 |
| Jan 16, 2026 | 13.40 | 13.51 | 13.40 | 13.51 | 13.51 | 2.04% | 145,043 |
| Jan 15, 2026 | 13.27 | 13.28 | 13.18 | 13.24 | 13.24 | -2.50% | 136,625 |
| Jan 14, 2026 | 13.61 | 13.65 | 13.58 | 13.58 | 13.58 | -0.15% | 143,219 |
| Jan 13, 2026 | 13.66 | 13.68 | 13.59 | 13.60 | 13.60 | 1.49% | 57,214 |
| Jan 12, 2026 | 13.65 | 13.66 | 13.39 | 13.40 | 13.40 | 0.45% | 22,838 |
| Jan 9, 2026 | 13.41 | 13.41 | 13.29 | 13.34 | 13.34 | -0.89% | 7,472 |
| Jan 8, 2026 | 13.54 | 13.55 | 13.46 | 13.46 | 13.46 | -0.07% | 10,719 |
| Jan 7, 2026 | 13.43 | 13.54 | 13.43 | 13.47 | 13.47 | 1.28% | 48,635 |
| Jan 6, 2026 | 13.27 | 13.30 | 13.19 | 13.30 | 13.30 | 1.45% | 101,978 |
| Jan 5, 2026 | 13.06 | 13.11 | 13.03 | 13.11 | 13.11 | -1.35% | 101,440 |
| Jan 2, 2026 | 13.66 | 13.66 | 13.10 | 13.29 | 13.29 | 0.08% | 47,846 |
| Dec 31, 2025 | 13.34 | 13.35 | 13.25 | 13.28 | 13.28 | -1.19% | 23,237 |
| Dec 30, 2025 | 13.44 | 13.44 | 13.38 | 13.44 | 13.44 | -0.59% | 107,307 |
| Dec 29, 2025 | 13.54 | 13.60 | 13.52 | 13.52 | 13.52 | 0.30% | 108,493 |
| Dec 24, 2025 | 13.49 | 13.52 | 13.48 | 13.48 | 13.48 | 0.75% | 96,191 |
| Dec 23, 2025 | 13.39 | 13.42 | 13.37 | 13.38 | 13.38 | 0.07% | 131,358 |
| Dec 22, 2025 | 13.28 | 13.38 | 13.28 | 13.37 | 13.37 | 3.48% | 106,648 |
| Dec 19, 2025 | 12.86 | 12.94 | 12.82 | 12.92 | 12.92 | 3.11% | 125,380 |
| Dec 18, 2025 | 12.91 | 12.91 | 12.45 | 12.53 | 12.53 | -3.09% | 66,585 |
| Dec 17, 2025 | 13.30 | 13.30 | 12.79 | 12.93 | 12.93 | 1.65% | 71,500 |
| Dec 16, 2025 | 12.97 | 12.99 | 12.68 | 12.72 | 12.72 | -3.42% | 149,039 |
| Dec 15, 2025 | 13.13 | 13.18 | 13.03 | 13.17 | 13.17 | -3.52% | 66,278 |
| Dec 12, 2025 | 13.73 | 13.73 | 13.64 | 13.65 | 13.65 | 1.34% | 86,245 |
| Dec 11, 2025 | 13.79 | 13.81 | 13.37 | 13.47 | 13.47 | -1.61% | 120,603 |
| Dec 10, 2025 | 13.67 | 13.69 | 13.63 | 13.69 | 13.69 | 0.07% | 20,986 |
| Dec 9, 2025 | 13.69 | 13.73 | 13.68 | 13.68 | 13.68 | -1.08% | 107,044 |
| Dec 8, 2025 | 13.77 | 13.83 | 13.73 | 13.83 | 13.83 | 0.73% | 57,230 |
| Dec 5, 2025 | 13.62 | 13.73 | 13.60 | 13.73 | 13.73 | 0.81% | 57,760 |
| Dec 4, 2025 | 13.65 | 13.66 | 13.61 | 13.62 | 13.62 | -0.44% | 20,115 |
| Dec 3, 2025 | 13.58 | 13.68 | 13.58 | 13.68 | 13.68 | 2.63% | 42,315 |
| Dec 2, 2025 | 13.34 | 13.39 | 13.32 | 13.33 | 13.33 | 1.37% | 38,960 |