Lakehouse Global Growth Fund Active ETF (ASX:LHGG)
Australia · Delayed Price · Currency is AUD 1.613
+0.018 (1.10%)
At close: May 29, 2026
ASX:LHGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 3.88% | 7,258 |
| May 29, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 1.10% | 43,392 |
| May 28, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 5,620 |
| May 27, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 33,711 |
| May 26, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.79% | 46,675 |
| May 25, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 0.16% | 83,729 |
| May 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.96% | 120 |
| May 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | 2,388 |
| May 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 64,583 |
| May 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.30% | 26,943 |
| May 18, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 1.67% | 31,699 |
| May 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.01% | 9,761 |
| May 14, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -1.66% | 33,368 |
| May 13, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.83% | 8,418 |
| May 12, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 29,477 |
| May 11, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.98% | 131,239 |
| May 8, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 2.24% | 26,563 |
| May 7, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.42% | 15,216 |
| May 6, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.09% | 5,508 |
| May 5, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.79% | 9,505 |
| May 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.76% | 8,473 |
| May 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 25,880 |
| Apr 30, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.32% | 6,648 |
| Apr 29, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | - | 15,013 |
| Apr 28, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 0.16% | 7,509 |
| Apr 27, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 1.96% | 8,062 |
| Apr 24, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -3.93% | 59,840 |
| Apr 23, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.78% | 6,347 |
| Apr 22, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.31% | 2,746 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.47% | 44,392 |
| Apr 20, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 58,618 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 11,297 |
| Apr 16, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 2.58% | 31,063 |
| Apr 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.32% | 10,967 |
| Apr 14, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 3.69% | 6,913 |
| Apr 13, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 45,596 |
| Apr 10, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -1.62% | 1,219 |
| Apr 9, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.59% | 12,680 |
| Apr 8, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 16,420 |
| Apr 7, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.32% | 3,380 |
| Apr 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 2,619 |
| Apr 1, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.97% | 23,278 |
| Mar 31, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.99% | 18,972 |
| Mar 30, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.79% | 31,977 |
| Mar 27, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | 0.49% | 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 |