Loftus Peak Global Disruption Active ETF (ASX:LPGD)
Australia
· Delayed Price · Currency is AUD 5.71
-0.08 (-1.38%)
At close: Apr 28, 2026
ASX:LPGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.77 | 5.77 | 5.71 | 5.71 | 5.71 | -1.38% | 36,723 |
| Apr 27, 2026 | 5.76 | 5.81 | 5.76 | 5.79 | 5.79 | 0.87% | 150,384 |
| Apr 24, 2026 | 5.72 | 5.76 | 5.72 | 5.74 | 5.74 | 0.70% | 89,642 |
| Apr 23, 2026 | 5.73 | 5.76 | 5.69 | 5.70 | 5.70 | 0.18% | 77,678 |
| Apr 22, 2026 | 5.70 | 5.70 | 5.66 | 5.69 | 5.69 | 0.18% | 55,407 |
| Apr 21, 2026 | 5.68 | 5.71 | 5.65 | 5.68 | 5.68 | 1.25% | 220,657 |
| Apr 20, 2026 | 5.62 | 5.66 | 5.61 | 5.61 | 5.61 | - | 61,094 |
| Apr 17, 2026 | 5.60 | 5.63 | 5.57 | 5.61 | 5.61 | - | 48,046 |
| Apr 16, 2026 | 5.53 | 5.61 | 5.53 | 5.61 | 5.61 | 2.00% | 43,504 |
| Apr 15, 2026 | 5.49 | 5.53 | 5.49 | 5.50 | 5.50 | 1.48% | 72,733 |
| Apr 14, 2026 | 5.44 | 5.46 | 5.42 | 5.42 | 5.42 | 1.12% | 21,121 |
| Apr 13, 2026 | 5.35 | 5.36 | 5.33 | 5.36 | 5.36 | 0.56% | 22,182 |
| Apr 10, 2026 | 5.31 | 5.34 | 5.30 | 5.33 | 5.33 | 0.76% | 50,012 |
| Apr 9, 2026 | 5.30 | 5.31 | 5.26 | 5.29 | 5.29 | -0.56% | 104,679 |
| Apr 8, 2026 | 5.25 | 5.33 | 5.25 | 5.32 | 5.32 | 3.10% | 181,412 |
| Apr 7, 2026 | 5.15 | 5.20 | 5.11 | 5.16 | 5.16 | 1.18% | 220,064 |
| Apr 2, 2026 | 5.14 | 5.16 | 5.08 | 5.10 | 5.10 | -0.58% | 103,557 |
| Apr 1, 2026 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 3.01% | 77,457 |
| Mar 31, 2026 | 4.94 | 4.99 | 4.91 | 4.98 | 4.98 | - | 110,472 |
| Mar 30, 2026 | 4.95 | 4.98 | 4.91 | 4.98 | 4.98 | -1.78% | 133,970 |
| Mar 27, 2026 | 5.04 | 5.07 | 5.03 | 5.07 | 5.07 | -1.55% | 61,534 |
| Mar 26, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.19% | 42,228 |
| Mar 25, 2026 | 5.12 | 5.17 | 5.12 | 5.16 | 5.16 | 1.38% | 66,189 |
| Mar 24, 2026 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | 0.20% | 32,317 |
| Mar 23, 2026 | 5.08 | 5.08 | 5.03 | 5.08 | 5.08 | -0.78% | 79,284 |
| Mar 20, 2026 | 5.13 | 5.14 | 5.10 | 5.12 | 5.12 | -1.16% | 47,173 |
| Mar 19, 2026 | 5.18 | 5.19 | 5.15 | 5.18 | 5.18 | - | 44,125 |
| Mar 18, 2026 | 5.16 | 5.21 | 5.15 | 5.18 | 5.18 | 0.39% | 83,510 |
| Mar 17, 2026 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | - | 76,807 |
| Mar 16, 2026 | 5.18 | 5.21 | 5.14 | 5.16 | 5.16 | 0.39% | 236,682 |
| Mar 13, 2026 | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | - | 306,595 |
| Mar 12, 2026 | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | -0.96% | 105,658 |
| Mar 11, 2026 | 5.16 | 5.20 | 5.15 | 5.19 | 5.19 | -0.19% | 45,445 |
| Mar 10, 2026 | 5.12 | 5.21 | 5.12 | 5.20 | 5.20 | 3.59% | 144,728 |
| Mar 9, 2026 | 5.07 | 5.09 | 4.98 | 5.02 | 5.02 | -2.71% | 163,747 |
| Mar 6, 2026 | 5.14 | 5.18 | 5.13 | 5.16 | 5.16 | 0.39% | 113,869 |
| Mar 5, 2026 | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | 2.39% | 50,191 |
| Mar 4, 2026 | 5.04 | 5.10 | 5.02 | 5.02 | 5.02 | -0.59% | 105,713 |
| Mar 3, 2026 | 5.10 | 5.11 | 5.05 | 5.05 | 5.05 | -1.17% | 70,570 |
| Mar 2, 2026 | 5.14 | 5.14 | 5.08 | 5.11 | 5.11 | -0.20% | 28,324 |
| Feb 27, 2026 | 5.16 | 5.16 | 5.11 | 5.12 | 5.12 | -1.16% | 86,044 |
| Feb 26, 2026 | 5.20 | 5.22 | 5.16 | 5.18 | 5.18 | 0.19% | 68,932 |
| Feb 25, 2026 | 5.17 | 5.18 | 5.14 | 5.17 | 5.17 | 0.78% | 90,572 |
| Feb 24, 2026 | 5.13 | 5.15 | 5.10 | 5.13 | 5.13 | - | 229,876 |
| Feb 23, 2026 | 5.17 | 5.17 | 5.10 | 5.13 | 5.13 | -1.16% | 151,851 |
| Feb 20, 2026 | 5.16 | 5.20 | 5.16 | 5.19 | 5.19 | - | 76,980 |
| Feb 19, 2026 | 5.18 | 5.19 | 5.13 | 5.19 | 5.19 | 0.97% | 102,065 |
| Feb 18, 2026 | 5.10 | 5.14 | 5.08 | 5.14 | 5.14 | 1.58% | 98,424 |
| Feb 17, 2026 | 5.11 | 5.14 | 5.06 | 5.06 | 5.06 | -1.36% | 61,969 |
| Feb 16, 2026 | 5.12 | 5.13 | 5.10 | 5.13 | 5.13 | 1.38% | 71,061 |
| Feb 13, 2026 | 5.09 | 5.11 | 5.06 | 5.06 | 5.06 | -1.75% | 187,918 |
| Feb 12, 2026 | 5.14 | 5.17 | 5.11 | 5.15 | 5.15 | -0.19% | 93,123 |
| Feb 11, 2026 | 5.17 | 5.20 | 5.16 | 5.16 | 5.16 | - | 70,793 |
| Feb 10, 2026 | 5.14 | 5.16 | 5.12 | 5.16 | 5.16 | 0.78% | 90,698 |
| Feb 9, 2026 | 5.08 | 5.13 | 5.08 | 5.12 | 5.12 | 2.61% | 113,223 |
| Feb 6, 2026 | 4.99 | 5.01 | 4.95 | 4.99 | 4.99 | -1.96% | 194,114 |
| Feb 5, 2026 | 5.11 | 5.12 | 5.06 | 5.09 | 5.09 | -1.74% | 279,022 |
| Feb 4, 2026 | 5.21 | 5.21 | 5.16 | 5.18 | 5.18 | -3.54% | 237,705 |
| Feb 3, 2026 | 5.38 | 5.40 | 5.35 | 5.37 | 5.37 | 1.32% | 97,185 |
| Feb 2, 2026 | 5.35 | 5.37 | 5.26 | 5.30 | 5.30 | -2.39% | 248,559 |
| Jan 30, 2026 | 5.42 | 5.45 | 5.40 | 5.43 | 5.43 | -0.37% | 60,576 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.42 | 5.45 | 5.45 | -0.37% | 57,592 |
| Jan 28, 2026 | 5.46 | 5.51 | 5.43 | 5.47 | 5.47 | -0.55% | 209,926 |
| Jan 27, 2026 | 5.46 | 5.50 | 5.45 | 5.50 | 5.50 | 0.55% | 139,326 |
| Jan 23, 2026 | 5.43 | 5.49 | 5.42 | 5.47 | 5.47 | 1.11% | 97,588 |
| Jan 22, 2026 | 5.47 | 5.48 | 5.41 | 5.41 | 5.41 | -0.18% | 123,731 |
| Jan 21, 2026 | 5.40 | 5.42 | 5.37 | 5.42 | 5.42 | - | 145,290 |
| Jan 20, 2026 | 5.45 | 5.47 | 5.41 | 5.42 | 5.42 | -0.73% | 99,839 |
| Jan 19, 2026 | 5.50 | 5.51 | 5.46 | 5.46 | 5.46 | -1.44% | 227,447 |
| Jan 16, 2026 | 5.50 | 5.56 | 5.50 | 5.54 | 5.54 | 0.73% | 73,947 |
| Jan 15, 2026 | 5.50 | 5.51 | 5.44 | 5.50 | 5.50 | -0.54% | 88,801 |
| Jan 14, 2026 | 5.56 | 5.57 | 5.52 | 5.53 | 5.53 | -0.18% | 67,936 |
| Jan 13, 2026 | 5.53 | 5.54 | 5.52 | 5.54 | 5.54 | 0.91% | 4,116 |
| Jan 12, 2026 | 5.53 | 5.54 | 5.45 | 5.49 | 5.49 | -1.08% | 83,208 |
| Jan 9, 2026 | 5.55 | 5.55 | 5.52 | 5.55 | 5.55 | -1.07% | 56,182 |
| Jan 8, 2026 | 5.62 | 5.62 | 5.59 | 5.61 | 5.61 | 0.54% | 46,212 |
| Jan 7, 2026 | 5.63 | 5.63 | 5.58 | 5.58 | 5.58 | - | 51,697 |
| Jan 6, 2026 | 5.61 | 5.61 | 5.56 | 5.58 | 5.58 | -0.36% | 91,755 |
| Jan 5, 2026 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | 1.27% | 102,744 |
| Jan 2, 2026 | 5.51 | 5.53 | 5.48 | 5.53 | 5.53 | 0.73% | 74,295 |
| Dec 31, 2025 | 5.49 | 5.51 | 5.48 | 5.49 | 5.49 | -0.18% | 18,058 |
| Dec 30, 2025 | 5.50 | 5.51 | 5.48 | 5.50 | 5.50 | 0.36% | 23,127 |
| Dec 29, 2025 | 5.48 | 5.51 | 5.48 | 5.48 | 5.48 | 0.55% | 77,219 |
| Dec 24, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 18,556 |
| Dec 23, 2025 | 5.51 | 5.51 | 5.48 | 5.50 | 5.50 | -0.54% | 108,585 |
| Dec 22, 2025 | 5.50 | 5.55 | 5.50 | 5.53 | 5.53 | 1.47% | 101,793 |
| Dec 19, 2025 | 5.41 | 5.45 | 5.40 | 5.45 | 5.45 | 1.11% | 193,776 |
| Dec 18, 2025 | 5.41 | 5.41 | 5.37 | 5.39 | 5.39 | -1.10% | 62,591 |
| Dec 17, 2025 | 5.41 | 5.46 | 5.41 | 5.45 | 5.45 | 1.30% | 140,307 |
| Dec 16, 2025 | 5.45 | 5.45 | 5.37 | 5.38 | 5.38 | -2.00% | 207,334 |
| Dec 15, 2025 | 5.57 | 5.58 | 5.46 | 5.49 | 5.49 | -1.79% | 208,696 |
| Dec 12, 2025 | 5.58 | 5.59 | 5.57 | 5.59 | 5.59 | 1.27% | 40,772 |
| Dec 11, 2025 | 5.58 | 5.59 | 5.51 | 5.52 | 5.52 | -1.78% | 126,209 |
| Dec 10, 2025 | 5.60 | 5.62 | 5.58 | 5.62 | 5.62 | - | 56,906 |
| Dec 9, 2025 | 5.64 | 5.65 | 5.61 | 5.62 | 5.62 | 0.36% | 115,304 |
| Dec 8, 2025 | 5.58 | 5.60 | 5.54 | 5.60 | 5.60 | 0.36% | 123,364 |
| Dec 5, 2025 | 5.56 | 5.58 | 5.54 | 5.58 | 5.58 | 1.27% | 86,695 |
| Dec 4, 2025 | 5.51 | 5.54 | 5.50 | 5.51 | 5.51 | -1.25% | 120,521 |
| Dec 3, 2025 | 5.58 | 5.59 | 5.54 | 5.58 | 5.58 | 0.18% | 153,752 |
| Dec 2, 2025 | 5.57 | 5.60 | 5.54 | 5.57 | 5.57 | 0.54% | 211,891 |