Lanyon Investment Fund Active ETF (ASX:LNYN)
Australia
· Delayed Price · Currency is AUD 1.850
+0.015 (0.82%)
At close: Dec 3, 2025
ASX:LNYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 54,000 |
| Dec 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.82% | 43,596 |
| Dec 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | 8,154 |
| Nov 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 100,592 |
| Nov 20, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | 25 |
| Nov 19, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -1.89% | 48 |
| Nov 17, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.80% | 305 |
| Nov 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.36% | 13,561 |
| Nov 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.79% | 14 |
| Nov 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.91% | 100,000 |
| Nov 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 10,928 |
| Oct 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.10% | 8 |
| Oct 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | 24,262 |
| Oct 28, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.93% | 102,016 |
| Oct 24, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 0.28% | 14,375 |
| Oct 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.90% | 2,750 |
| Oct 16, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.82% | 36,127 |
| Oct 14, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -3.17% | 87,923 |
| Oct 13, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.00% | 34 |
| Oct 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.38% | 252 |
| Oct 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | 15,385 |
| Oct 3, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.28% | 92 |
| Oct 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 4 |
| Sep 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | 10 |
| Sep 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 111 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.64% | 167,547 |
| Sep 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 19,693 |
| Sep 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 122,948 |
| Sep 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 18,413 |
| Sep 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.46% | 71 |
| Sep 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 46,169 |
| Aug 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.87% | 1 |
| Aug 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 12,087 |
| Aug 22, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | - | 35,682 |
| Aug 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | 6,771 |
| Aug 13, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 47,656 |
| Aug 11, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 2.98% | 80,048 |
| Aug 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 1,340 |
| Aug 5, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 1.83% | 2 |
| Aug 1, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -2.09% | 86,426 |
| Jul 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | 66,680 |
| Jul 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | 10,502 |
| Jul 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.56% | 500 |
| Jul 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | 726 |
| Jul 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 0.31% | 726 |
| Jul 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 2.24% | 61,789 |
| Jul 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | 0.32% | 1,610 |
| Jun 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -0.64% | 51,496 |
| Jun 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | 0.96% | 20,000 |
| Jun 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -1.89% | 55,396 |
| Jun 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | 0.32% | 49,448 |
| Jun 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | 1.28% | 61,858 |
| Jun 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | 0.97% | 34,753 |
| Jun 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 0.32% | 48,688 |