Lakehouse Global Growth Fund Active ETF (ASX:LHGG)
Australia · Delayed Price · Currency is AUD 1.595
+0.035 (2.24%)
At close: Feb 27, 2026
ASX:LHGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 2.09 | 2.10 | 2.07 | 2.09 | 2.09 | 0.24% | 30,288 |
| Jan 14, 2026 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -3.02% | 50,153 |
| Jan 13, 2026 | 2.15 | 2.15 | 2.13 | 2.15 | 2.15 | - | 4,333 |
| Jan 12, 2026 | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | -0.46% | 285 |
| Jan 9, 2026 | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | -0.46% | 5,007 |
| Jan 8, 2026 | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 1.17% | 3,818 |
| Jan 7, 2026 | 2.14 | 2.16 | 2.14 | 2.15 | 2.15 | 0.23% | 16,597 |
| Jan 6, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | 1.18% | 918 |
| Jan 5, 2026 | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | -0.70% | 7,951 |
| Jan 2, 2026 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | 0.24% | 612 |
| Dec 31, 2025 | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | -0.47% | 1,622 |
| Dec 30, 2025 | 2.14 | 2.15 | 2.14 | 2.14 | 2.14 | 0.47% | 2,610 |
| Dec 29, 2025 | 2.10 | 2.14 | 2.10 | 2.13 | 2.13 | -0.23% | 11,746 |
| Dec 24, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | - | 63,080 |
| Dec 23, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | -0.93% | 2,581 |
| Dec 22, 2025 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | 0.47% | 5,127 |
| Dec 19, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 1.18% | 12,444 |
| Dec 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.48% | 5,224 |
| Dec 17, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | 0.24% | 6,922 |
| Dec 16, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 4,855 |