Skip to main content
logo
Lakehouse Global Growth Fund Active ETF (ASX:LHGG)
Australia flag Australia · Delayed Price · Currency is AUD
1.995
+0.025 (1.27%)
At close: Jan 27, 2026

ASX:LHGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20261.982.001.982.002.001.27%16,046
Jan 23, 20261.951.981.951.971.970.51%59,989
Jan 22, 20262.052.051.961.961.96-0.76%15,767
Jan 21, 20262.002.001.971.981.98-1.25%23,722
Jan 20, 20262.012.012.002.002.00-1.23%8,967
Jan 19, 20262.092.092.032.032.03-2.17%8,562
Jan 16, 20262.092.092.072.072.07-0.96%18,811
Jan 15, 20262.092.102.072.092.090.24%30,288
Jan 14, 20262.112.112.092.092.09-3.02%50,153
Jan 13, 20262.152.152.132.152.15-4,333
Jan 12, 20262.182.182.142.152.15-0.46%285
Jan 9, 20262.162.172.162.162.16-0.46%5,007
Jan 8, 20262.172.182.162.172.171.17%3,818
Jan 7, 20262.142.162.142.152.150.23%16,597
Jan 6, 20262.152.152.142.142.141.18%918
Jan 5, 20262.142.142.112.122.12-0.70%7,951
Jan 2, 20262.122.132.122.132.130.24%612
Dec 31, 20252.132.132.122.132.13-0.47%1,622
Dec 30, 20252.142.152.142.142.140.47%2,610
Dec 29, 20252.102.142.102.132.13-0.23%11,746
Dec 24, 20252.142.142.132.132.13-63,080
Dec 23, 20252.142.142.132.132.13-0.93%2,581
Dec 22, 20252.152.152.142.152.150.47%5,127
Dec 19, 20252.132.142.132.142.141.18%12,444
Dec 18, 20252.122.122.122.122.120.48%5,224
Dec 17, 20252.122.122.112.112.110.24%6,922
Dec 16, 20252.152.152.102.102.10-2.33%4,855
Dec 15, 20252.212.212.142.152.15-29,426
Dec 12, 20252.142.152.132.152.150.94%18,151
Dec 11, 20252.162.162.132.132.13-1.16%1,345
Dec 10, 20252.162.162.162.162.160.23%5,633
Dec 9, 20252.152.162.152.152.15-53,810
Dec 8, 20252.172.172.152.152.15-0.92%4,232
Dec 5, 20252.172.182.172.172.17-3,051
Dec 4, 20252.182.182.172.172.17-2,752
Dec 3, 20252.152.172.152.172.170.46%41,376
Dec 2, 20252.172.172.162.162.16-11,981
Dec 1, 20252.182.182.162.162.160.47%1,240
Nov 28, 20252.172.172.152.152.15-0.46%18,400
Nov 27, 20252.202.202.162.162.16-2.26%106,778
Nov 26, 20252.202.212.202.212.212.31%5,854
Nov 25, 20252.172.172.162.162.16-1,191
Nov 24, 20252.172.172.142.162.161.41%23,995
Nov 21, 20252.182.182.132.132.13-3.62%57,140
Nov 20, 20252.212.222.192.212.21-0.45%20,590
Nov 19, 20252.212.222.212.222.22-4,918
Nov 18, 20252.232.232.222.222.22-3.48%11,255
Nov 17, 20252.302.302.302.302.302.68%450
Nov 14, 20252.282.282.232.242.24-1.75%30,570
Nov 13, 20252.352.352.262.282.28-0.87%31,050