Lanyon Investment Fund Active ETF (ASX:LNYN)
Australia
· Delayed Price · Currency is AUD 1.960
+0.010 (0.51%)
At close: Feb 27, 2026
ASX:LNYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 7 |
| Feb 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.30% | 25,370 |
| Feb 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.26% | 25,000 |
| Feb 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | 25 |
| Feb 20, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -1.05% | 29 |
| Feb 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 104 |
| Feb 6, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -3.39% | 150,584 |
| Feb 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.26% | 13,039 |
| Jan 30, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -2.78% | 6 |
| Jan 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 25 |
| Jan 27, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 1.79% | 112 |
| Jan 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | 370 |
| Jan 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.26% | 6,437 |
| Jan 20, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -0.51% | 343 |
| Jan 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 2,550 |
| Jan 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.78% | 1,850 |
| Jan 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 21,886 |
| Jan 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.33% | 343 |
| Jan 2, 2026 | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -4.09% | 3,700 |
| Dec 29, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | 2.89% | 1 |
| Dec 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | -0.26% | 4,300 |
| Dec 23, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.90 | 3.53% | 47 |
| Dec 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -0.54% | 54,000 |
| Dec 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 0.82% | 43,596 |
| Dec 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 1.10% | 8,154 |
| Nov 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - | 100,592 |
| Nov 20, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -0.27% | 25 |
| Nov 19, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.81 | -1.89% | 48 |
| Nov 17, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.85 | -0.80% | 305 |
| Nov 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | 1.36% | 13,561 |
| Nov 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 2.79% | 14 |
| Nov 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | -1.91% | 100,000 |
| Nov 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | - | 10,928 |
| Oct 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | 3.10% | 8 |
| Oct 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | -0.28% | 24,262 |
| Oct 28, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.77 | -1.93% | 102,016 |
| Oct 24, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.81 | 0.28% | 14,375 |
| Oct 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -1.90% | 2,750 |
| Oct 16, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.84 | 0.82% | 36,127 |
| Oct 14, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.82 | -3.17% | 87,923 |
| Oct 13, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | 3.00% | 34 |
| Oct 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 1.38% | 252 |
| Oct 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | 0.28% | 15,385 |
| Oct 3, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.80 | 0.28% | 92 |
| Oct 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | 0.56% | 4 |
| Sep 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | 1.13% | 10 |
| Sep 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 1.14% | 111 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 2.64% | 167,547 |
| Sep 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | -1.16% | 19,693 |
| Sep 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | 0.58% | 122,948 |
| Sep 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -1.15% | 18,413 |
| Sep 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 1.46% | 71 |
| Sep 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | -1.16% | 46,169 |
| Aug 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | 0.87% | 1 |