Lakehouse Global Growth Fund Active ETF (ASX:LHGG)
Australia · Delayed Price · Currency is AUD 1.755
-0.070 (-3.84%)
At close: Oct 30, 2026
ASX:LHGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -3.84% | 51,430 |
| Oct 29, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -2.14% | 14,120 |
| Oct 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.32% | 16,295 |
| Oct 27, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -1.05% | 12,904 |
| Oct 26, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | - | 7,256 |
| Oct 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.79% | 3,744 |
| Oct 22, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 5,221 |
| Oct 21, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 1.07% | 1,798 |
| Oct 20, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 6 |
| Oct 19, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 2.45% | 6,902 |
| Oct 15, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 30 |
| Oct 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.80% | 275 |
| Oct 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 903 |
| Oct 9, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.82% | 11,059 |
| Oct 8, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 453 |
| Oct 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 152 |
| Oct 6, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.95% | 2,318 |
| Oct 5, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.55% | 15,693 |
| Oct 2, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 673 |
| Oct 1, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 1.98% | 6 |
| Sep 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.28% | 125 |
| Sep 29, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.84% | 2,339 |
| Sep 28, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.84% | 6,351 |
| Sep 25, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 5,943 |
| Sep 24, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.28% | 1,171 |
| Sep 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 171 |
| 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 |