Lakehouse Global Growth Fund Active ETF (ASX:LHGG)
Australia · Delayed Price · Currency is AUD 1.498
-0.050 (-3.23%)
At close: May 12, 2026
ASX:LHGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.95% | 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 | -1.45% | 15,216 |
| May 6, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.06% | 5,508 |
| May 5, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.76% | 9,505 |
| May 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.79% | 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 | 0.13% | 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 | -3.90% | 59,840 |
| Apr 23, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.81% | 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 | 0.50% | 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 | -1.83% | 31,977 |
| 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 |