Skip to main content
Loftus Peak Global Disruption Active ETF (ASX:LPHD)
Australia flag Australia · Delayed Price · Currency is AUD
9.06
+0.06 (0.67%)
Last updated: Mar 5, 2026, 3:59 PM AEST

ASX:LPHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.059.069.059.069.060.67%12,817
Mar 4, 20269.009.009.009.009.00-72
Mar 3, 20269.069.069.009.009.00-0.66%15,999
Mar 2, 20269.079.089.069.069.06-1.09%53,489
Feb 27, 20269.129.169.129.169.16-1.08%257,835
Feb 26, 20269.279.279.269.269.261.65%5,061
Feb 25, 20269.119.119.119.119.110.55%1,500
Feb 24, 20269.009.069.009.069.06-0.22%1,270
Feb 23, 20269.089.089.089.089.08-0.66%10,889
Feb 20, 20269.149.149.149.149.14-0.11%551
Feb 19, 20269.139.159.139.159.151.10%19,391
Feb 16, 20269.059.059.059.059.050.56%3,540
Feb 13, 20269.009.009.009.009.00-1.10%20,000
Feb 10, 20269.109.109.109.109.101.11%3,311
Feb 9, 20269.009.009.009.009.000.45%6,670
Feb 5, 20268.968.968.968.968.96-5.08%920
Feb 4, 20269.449.449.449.449.44-6
Feb 3, 20269.419.449.419.449.441.51%15,295
Feb 2, 20269.309.309.309.309.30-2.62%5,000
Jan 30, 20269.559.559.559.559.55-1.24%16
Jan 29, 20269.679.679.679.679.670.73%18,500
Jan 28, 20269.589.609.589.609.600.52%28,935
Jan 27, 20269.159.558.969.559.551.70%22,615
Jan 23, 20269.339.399.339.399.391.19%9,000
Jan 22, 20269.279.289.279.289.281.98%15,500
Jan 21, 20269.119.119.109.109.10-0.98%3,343
Jan 20, 20269.199.199.199.199.19-0.11%6,000
Jan 19, 20269.209.209.209.209.20-0.11%8,678
Jan 15, 20269.209.219.209.219.21-1.07%8,950
Jan 14, 20269.509.509.319.319.31-2.10%3,178
Jan 7, 20269.299.519.299.519.512.37%11,917
Jan 5, 20269.299.299.299.299.290.87%200
Jan 2, 20269.219.219.219.219.21-0.22%100
Dec 30, 20259.239.239.239.239.23-0.32%3,000
Dec 29, 20259.219.269.219.269.260.54%9,235
Dec 24, 20259.219.219.219.219.210.44%7,750
Dec 22, 20259.179.179.179.179.171.89%2,150
Dec 19, 20259.009.009.009.009.001.12%1,553
Dec 18, 20258.928.928.908.908.90-1.22%12,000
Dec 17, 20259.029.029.019.019.010.45%8,537
Dec 16, 20259.039.038.978.978.97-1.97%4,436
Dec 15, 20259.159.159.159.159.15-1.19%5,500
Dec 12, 20259.269.269.269.269.26-54
Dec 11, 20259.339.339.269.269.26-0.64%36,443
Dec 10, 20259.359.359.329.329.32-0.43%12,734
Dec 9, 20259.389.399.369.369.36-31,554
Dec 8, 20259.169.369.169.369.362.30%3,600
Dec 4, 20259.149.159.149.159.150.44%9,950
Nov 28, 20259.119.119.119.119.113.76%11,000
Nov 24, 20258.788.788.788.788.780.34%2,000
Nov 21, 20258.758.758.758.758.75-4.68%1,131
Nov 20, 20259.159.189.159.189.18-0.43%20,775
Nov 18, 20259.239.239.229.229.22-3.25%2,000
Nov 13, 20259.559.559.539.539.53-0.31%11,544
Nov 12, 20259.569.569.569.569.56-0.31%1,800
Nov 6, 20259.599.599.599.599.590.95%3,000
Nov 5, 20259.559.559.509.509.50-3.36%7,087
Nov 3, 20259.839.839.839.839.83-58
Oct 31, 20259.839.839.839.839.83-151
Oct 30, 20259.809.839.809.839.830.72%4,372
Oct 29, 20259.769.769.769.769.762.63%20,000
Oct 27, 20259.519.519.519.519.510.21%12,208
Oct 24, 20259.499.499.499.499.491.17%200
Oct 23, 20259.509.509.389.389.38-1.16%811
Oct 22, 20259.529.529.499.499.49-0.21%22,728
Oct 21, 20259.529.529.519.519.510.74%425
Oct 20, 20259.389.449.389.449.440.75%5,860
Oct 17, 20259.419.419.379.379.37-1.26%12,606
Oct 16, 20259.499.499.499.499.490.96%6
Oct 15, 20259.409.409.409.409.40-100
Oct 14, 20259.449.449.409.409.40-0.42%1,138
Oct 13, 20259.449.489.449.449.44-0.84%436
Oct 8, 20259.529.529.529.529.52-0.73%53
Oct 7, 20259.599.599.599.599.591.05%500
Oct 6, 20259.409.499.409.499.492.93%160
Oct 1, 20259.229.229.229.229.220.44%12,608
Sep 29, 20259.189.189.189.189.18-330
Sep 26, 20259.259.259.189.189.18-0.76%1,720
Sep 25, 20259.239.259.239.259.250.33%10,500
Sep 24, 20259.239.239.219.229.22-0.75%12,308
Sep 23, 20259.299.299.299.299.290.65%7,311
Sep 22, 20259.249.259.239.239.23-20,751
Sep 19, 20259.259.259.239.239.230.54%2,144
Sep 18, 20259.189.189.189.189.180.22%55
Sep 17, 20259.169.169.169.169.16-55
Sep 16, 20259.149.169.149.169.161.33%8,704
Sep 15, 20259.079.079.049.049.04-0.33%726
Sep 12, 20259.069.079.069.079.073.42%2,400