Lakehouse Global Growth Fund Active ETF (ASX:LHGG)
Australia · Delayed Price · Currency is AUD 1.800
+0.015 (0.84%)
At close: Sep 22, 2026
ASX:LHGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.84% | 50 |
| Sep 21, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -1.38% | 3,344 |
| Sep 18, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 933 |
| Sep 17, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | - | 23,234 |
| Sep 16, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.09% | 91 |
| Sep 15, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | 2.23% | 11,125 |
| Sep 14, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.13% | 1,041 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -0.84% | 1,090 |
| Sep 9, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -2.99% | 12,441 |
| Sep 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 545 |
| Sep 7, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | -1.86% | 16,448 |
| Sep 4, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 1.89% | 3,901 |
| Sep 3, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.27% | 504 |
| Sep 2, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -2.11% | 1,377 |
| Sep 1, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.26% | 138,808 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 1.61% | 4,930 |
| Aug 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.92% | 1,141 |
| Aug 27, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 27,115 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.62% | 101,472 |
| Aug 25, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.82% | 150 |
| Aug 24, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 4,225 |
| Aug 21, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.27% | 10,630 |
| Aug 20, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 3.36% | 17,819 |
| Aug 19, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.85% | 20,525 |
| Aug 18, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -2.75% | 5,287 |
| Aug 17, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.62% | 12,233 |
| Aug 14, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 4.52% | 17,625 |
| Aug 13, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -1.67% | 19,918 |
| Aug 12, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | 840 |
| Aug 11, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 1.70% | 7,309 |
| Aug 10, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 0.86% | 1,398 |
| Aug 7, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.29% | 3,660 |
| Aug 6, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.29% | 4,830 |
| Aug 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 89 |
| Aug 4, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 2.35% | 818 |
| Aug 3, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.89% | 2,161 |
| Jul 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.46% | 20,582 |
| Jul 30, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 2.39% | 24,646 |
| Jul 29, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 3.72% | 96,214 |
| Jul 28, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 3.19% | 15,007 |
| Jul 27, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 2.62% | 6,202 |
| Jul 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 8,916 |
| Jul 23, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -2.22% | 31,862 |
| Jul 22, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.86% | 4,430 |
| Jul 21, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 137,486 |
| Jul 20, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 4,631 |
| Jul 17, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | - | 818 |
| Jul 16, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 28,004 |
| Jul 15, 2026 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -2.41% | 647 |
| Jul 14, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 3.43% | 46 |