Lakehouse Global Growth Fund Active ETF (ASX:LHGG)
Australia · Delayed Price · Currency is AUD 1.533
+0.008 (0.49%)
At close: Mar 27, 2026
ASX:LHGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | 0.52% | 1,245 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.33% | 21,925 |
| Mar 25, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -1.29% | 18,429 |
| Mar 24, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.65% | 41,777 |
| Mar 23, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.33% | 2,646 |
| Mar 20, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -1.29% | 55,640 |
| Mar 19, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 20,077 |
| Mar 18, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 1,709 |
| Mar 17, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -0.19% | 693 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.13% | 6,591 |
| Mar 13, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.32% | 113,184 |
| Mar 12, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.44% | 44,533 |
| Mar 11, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -2.26% | 141,764 |
| Mar 10, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.31% | 4,933 |
| Mar 9, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -1.51% | 52,683 |
| Mar 6, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 3.12% | 8,300 |
| Mar 5, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | - | 31,225 |
| Mar 4, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 2.23% | 4,105 |
| Mar 3, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 1,889 |
| Mar 2, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -0.94% | 6,651 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 2.24% | 46,290 |
| Feb 26, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 66,938 |
| Feb 25, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 0.32% | 53,328 |
| Feb 24, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -4.02% | 73,446 |
| Feb 23, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 13,186 |
| Feb 20, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.94% | 32,810 |
| Feb 19, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 1.72% | 32,279 |
| Feb 18, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.13% | 10,024 |
| Feb 17, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.32% | 5,328 |
| Feb 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.94% | 14,305 |
| Feb 13, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.45% | 17,499 |
| Feb 12, 2026 | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -3.82% | 60,702 |
| Feb 11, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 0.59% | 8,911 |
| Feb 10, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 55,345 |
| Feb 9, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 4,943 |
| Feb 6, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.59% | 12,822 |
| Feb 5, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 0.41% | 165,503 |
| Feb 4, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -5.32% | 18,014 |
| Feb 3, 2026 | 1.80 | 1.94 | 1.80 | 1.83 | 1.83 | -0.98% | 29,435 |
| Feb 2, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.91% | 8,508 |
| Jan 30, 2026 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -2.52% | 52,870 |
| Jan 29, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -2.30% | 7,140 |
| Jan 28, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.11% | 18,825 |
| Jan 27, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.27% | 16,046 |
| Jan 23, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 59,989 |
| Jan 22, 2026 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -0.76% | 15,767 |
| Jan 21, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.25% | 23,722 |
| Jan 20, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.23% | 8,967 |
| Jan 19, 2026 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -2.17% | 8,562 |
| Jan 16, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | 18,811 |