Global X Ultra Long Nasdaq 100 Hedge Fund (ASX:LNAS)
Australia · Delayed Price · Currency is AUD 11.31
-0.59 (-4.96%)
At close: Aug 1, 2025, 4:00 PM AEST
ASX:LNAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.32 | 11.36 | 11.25 | 11.31 | - | -4.96% | 291,490 |
| Jul 31, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | - | 3.03% | 32,948 |
| Jul 30, 2025 | 11.53 | 11.55 | 11.51 | 11.55 | - | -0.35% | 14,363 |
| Jul 29, 2025 | 11.58 | 11.61 | 11.57 | 11.59 | - | -0.34% | 20,844 |
| Jul 28, 2025 | 11.57 | 11.63 | 11.57 | 11.63 | - | 1.84% | 41,016 |
| Jul 25, 2025 | 11.42 | 11.46 | 11.42 | 11.42 | - | 0.26% | 257,157 |
| Jul 24, 2025 | 11.41 | 11.44 | 11.39 | 11.39 | - | 1.24% | 25,259 |
| Jul 23, 2025 | 11.27 | 11.27 | 11.20 | 11.25 | - | -0.62% | 23,463 |
| Jul 22, 2025 | 11.35 | 11.39 | 11.31 | 11.32 | - | 0.44% | 27,931 |
| Jul 21, 2025 | 11.28 | 11.28 | 11.25 | 11.27 | - | -0.44% | 79,597 |
| Jul 18, 2025 | 11.30 | 11.32 | 11.27 | 11.32 | - | 1.98% | 18,455 |
| Jul 17, 2025 | 11.01 | 11.10 | 11.00 | 11.10 | - | 1.19% | 81,400 |
| Jul 16, 2025 | 10.99 | 11.01 | 10.96 | 10.97 | - | -1.53% | 120,993 |
| Jul 15, 2025 | 10.97 | 11.15 | 10.97 | 11.14 | - | 3.34% | 174,660 |
| Jul 14, 2025 | 10.83 | 10.83 | 10.78 | 10.78 | - | -1.42% | 77,968 |
| Jul 11, 2025 | 11.01 | 11.01 | 10.79 | 10.94 | - | -0.14% | 66,048 |
| Jul 10, 2025 | 11.02 | 11.02 | 10.95 | 10.95 | - | 1.39% | 130,519 |
| Jul 9, 2025 | 10.84 | 10.85 | 10.80 | 10.80 | - | -0.83% | 24,841 |
| Jul 8, 2025 | 10.83 | 10.89 | 10.82 | 10.89 | - | -0.09% | 36,762 |
| Jul 7, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | - | -0.46% | 50,707 |
| Jul 4, 2025 | 10.99 | 11.01 | 10.95 | 10.95 | - | 1.20% | 214,072 |
| Jul 3, 2025 | 10.80 | 10.83 | 10.79 | 10.82 | - | 0.93% | 295,576 |
| Jul 2, 2025 | 10.64 | 10.72 | 10.61 | 10.72 | - | -0.65% | 127,865 |
| Jul 1, 2025 | 10.85 | 10.87 | 10.78 | 10.79 | - | -0.55% | 97,840 |
| Jun 30, 2025 | 10.78 | 11.30 | 10.76 | 10.85 | - | -3.12% | 1,142,171 |
| Jun 27, 2025 | 11.15 | 11.20 | 11.14 | 11.20 | - | 2.19% | 247,810 |
| Jun 26, 2025 | 10.90 | 10.96 | 10.90 | 10.96 | - | 0.74% | 46,474 |
| Jun 25, 2025 | 10.85 | 10.88 | 10.83 | 10.88 | - | 1.49% | 111,997 |
| Jun 24, 2025 | 10.66 | 10.73 | 10.64 | 10.72 | - | 5.30% | 259,380 |
| Jun 23, 2025 | 10.11 | 10.18 | 10.08 | 10.18 | - | -1.55% | 110,630 |
| Jun 20, 2025 | 10.22 | 10.34 | 10.22 | 10.34 | - | 1.08% | 52,358 |
| Jun 19, 2025 | 10.25 | 10.29 | 10.20 | 10.23 | - | -1.54% | 239,353 |
| Jun 18, 2025 | 10.30 | 10.39 | 10.29 | 10.39 | - | -1.05% | 57,547 |
| Jun 17, 2025 | 10.44 | 10.52 | 10.43 | 10.50 | - | 1.35% | 135,880 |
| Jun 16, 2025 | 10.29 | 10.36 | 10.28 | 10.36 | - | 1.77% | 111,744 |
| Jun 13, 2025 | 10.42 | 10.42 | 10.06 | 10.18 | - | -2.58% | 318,375 |
| Jun 12, 2025 | 10.46 | 10.47 | 10.38 | 10.45 | - | -0.76% | 79,962 |
| Jun 11, 2025 | 10.60 | 10.60 | 10.51 | 10.53 | - | 0.86% | 149,406 |
| Jun 10, 2025 | 10.47 | 10.62 | 10.42 | 10.44 | - | 1.75% | 84,955 |
| Jun 6, 2025 | 10.15 | 10.27 | 10.14 | 10.26 | - | -0.97% | 36,152 |
| Jun 5, 2025 | 10.35 | 10.39 | 10.34 | 10.36 | - | 0.29% | 38,417 |
| Jun 4, 2025 | 10.31 | 10.33 | 10.27 | 10.33 | - | 2.79% | 90,730 |
| Jun 3, 2025 | 10.07 | 10.09 | 10.02 | 10.05 | - | 2.87% | 134,505 |
| Jun 2, 2025 | 9.88 | 9.90 | 9.77 | 9.77 | - | -2.01% | 181,286 |
| May 30, 2025 | 9.90 | 9.97 | 9.85 | 9.97 | - | -4.32% | 223,888 |
| May 29, 2025 | 10.36 | 10.45 | 10.33 | 10.42 | - | 3.78% | 350,910 |
| May 28, 2025 | 10.07 | 10.07 | 10.02 | 10.04 | - | 2.45% | 150,861 |
| May 27, 2025 | 9.80 | 9.80 | 9.72 | 9.80 | - | - | 112,243 |
| May 26, 2025 | 9.78 | 9.80 | 9.75 | 9.80 | - | 1.34% | 77,365 |
| May 23, 2025 | 9.75 | 9.77 | 9.67 | 9.67 | - | -0.92% | 91,508 |