Skip to main content
Loftus Peak Global Disruption Active ETF (ASX:LPHD)
Australia flag Australia · Delayed Price · Currency is AUD
10.13
-0.11 (-1.07%)
Last updated: Apr 29, 2026, 1:39 PM AEST

ASX:LPHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.2410.2410.2410.2410.24-1.16%9,700
Apr 27, 202610.3610.3610.3610.3610.361.87%4,827
Apr 24, 202610.2210.2210.1710.1710.17-0.49%701
Apr 23, 202610.2210.2210.2210.2210.220.69%1,950
Apr 22, 202610.2010.2010.1510.1510.15-0.20%2,450
Apr 21, 202610.1710.1710.1710.1710.170.99%3,582
Apr 20, 202610.0310.0710.0310.0710.070.70%4,585
Apr 17, 202610.0410.0410.0010.0010.00-0.30%6,832
Apr 16, 20269.9510.039.9510.0310.032.03%6,542
Apr 15, 20269.709.849.709.839.832.08%5,258
Apr 14, 20269.639.639.639.639.632.01%185
Apr 10, 20269.449.449.449.449.441.29%105
Apr 9, 20269.329.329.329.329.32-1.17%2,650
Apr 8, 20269.379.439.379.439.435.48%3,275
Apr 7, 20269.019.018.928.948.940.22%54,012
Apr 2, 20268.928.928.928.928.920.79%12,300
Apr 1, 20268.828.858.828.858.853.63%12,890
Mar 31, 20268.558.558.548.548.54-2.18%4,500
Mar 27, 20268.728.738.728.738.73-3.00%1,923
Mar 25, 20269.009.009.009.009.000.33%1,000
Mar 24, 20269.049.048.978.978.971.24%7,200
Mar 23, 20268.908.908.868.868.86-2.42%7,272
Mar 20, 20269.099.099.089.089.08-0.22%13,101
Mar 19, 20269.129.149.109.109.10-1.09%7,918
Mar 18, 20269.079.209.079.209.200.33%13,725
Mar 17, 20269.189.189.179.179.170.77%1,521
Mar 16, 20269.059.109.059.109.10-1,800
Mar 13, 20269.109.109.109.109.10-0.98%9,651
Mar 12, 20269.199.199.199.199.19-1.18%2,720
Mar 11, 20269.189.329.189.309.301.86%227,905
Mar 10, 20269.139.139.139.139.133.99%3,000
Mar 9, 20269.069.068.758.788.78-3.09%3,563
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