Lakehouse Global Growth Fund Active ETF (ASX:LHGG)
Australia · Delayed Price · Currency is AUD 1.615
+0.050 (3.19%)
At close: Jul 28, 2026
ASX:LHGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.31% | 79,380 |
| Jul 10, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 334 |
| Jul 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 3,400 |
| Jul 8, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.93% | 22,765 |
| Jul 7, 2026 | 1.61 | 1.69 | 1.61 | 1.61 | 1.61 | - | 7,412 |
| Jul 6, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -4.75% | 2,299 |
| Jul 3, 2026 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 6.31% | 17,628 |
| Jul 2, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 3.26% | 3,886 |
| Jul 1, 2026 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | -0.09% | 9,159 |
| Jun 30, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.54 | 0.79% | 34,111 |
| Jun 29, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.52 | 5.48% | 24,747 |
| Jun 26, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.45 | -3.22% | 16,327 |
| Jun 25, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.49 | 0.65% | 5,794 |
| Jun 24, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.48 | 2.66% | 10,669 |
| Jun 23, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.45 | -2.59% | 117,281 |
| Jun 22, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.48 | -0.32% | 79,657 |
| Jun 19, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.49 | -0.96% | 10,996 |
| Jun 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | -1.26% | 2,739 |
| Jun 17, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.52 | 0.96% | 25,571 |
| Jun 16, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.51 | - | 2,795 |
| Jun 15, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.51 | 0.32% | 116,997 |
| Jun 12, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.50 | -1.57% | 151,254 |
| Jun 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.53 | -0.31% | 4,543 |
| Jun 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.53 | -0.93% | 11,863 |
| Jun 9, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.55 | -1.23% | 21,594 |
| Jun 5, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.57 | 1.72% | 10,694 |
| Jun 4, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.54 | -3.32% | 2,062 |
| Jun 3, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.59 | -3.35% | 6,344 |
| Jun 2, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.65 | 2.39% | 46,484 |
| Jun 1, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.61 | 3.88% | 7,258 |
| May 29, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.55 | 1.10% | 43,392 |
| May 28, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.53 | 0.63% | 5,620 |
| May 27, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.52 | -0.63% | 33,711 |
| May 26, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.53 | 0.79% | 46,675 |
| May 25, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.52 | 0.16% | 83,729 |
| May 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | 0.96% | 120 |
| May 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | -0.32% | 2,388 |
| May 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | 0.64% | 64,583 |
| May 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | 2.30% | 26,943 |