Lanyon Investment Fund Active ETF (ASX:LNYN)
Australia · Delayed Price · Currency is AUD 1.950
-0.050 (-2.50%)
Last updated: Sep 1, 2026, 1:31 PM AEST
ASX:LNYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 20 |
| Aug 26, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 10,027 |
| Aug 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 5 |
| Aug 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 10 |
| Aug 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 10 |
| Aug 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | 60,928 |
| Aug 18, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.76% | 47,887 |
| Aug 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 14 |
| Aug 14, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -0.51% | 15,200 |
| Aug 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 27,500 |
| Aug 11, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.77% | 20,695 |
| Aug 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | 360 |
| Aug 6, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 2.65% | 19,212 |
| Jul 30, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 1 |
| Jul 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 7,807 |
| Jul 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 97,848 |
| Jul 24, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -0.27% | 223,723 |
| Jul 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 26,615 |
| Jul 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 7 |
| Jul 21, 2026 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -1.07% | 30,775 |
| Jul 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.32% | 100,000 |
| Jul 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 26,455 |
| Jul 14, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.26% | 10,518 |
| Jul 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 3,617 |
| Jul 9, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -0.52% | 26,265 |
| Jul 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.05% | 4 |
| Jul 6, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.26% | 51,794 |
| Jul 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.55% | 19,700 |
| Jun 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | - | 6 |
| Jun 26, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.92 | 0.52% | 31,562 |
| Jun 25, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.91 | - | 2 |
| Jun 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | -0.78% | 28,939 |
| Jun 23, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.93 | -1.02% | 35,981 |
| Jun 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | 2.89% | 9 |
| Jun 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | -0.78% | 78,900 |
| Jun 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | -0.26% | 6 |
| Jun 5, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.91 | -1.29% | 30,606 |
| Jun 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | -0.26% | 6 |
| Jun 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | - | 67 |
| May 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | 1.56% | 18 |
| May 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | -0.26% | 263 |
| May 15, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.92 | -1.79% | 235 |
| May 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | -0.25% | 268 |
| May 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | 0.26% | 60,801 |
| May 11, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.95 | -0.51% | 8 |
| May 8, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.96 | - | 9 |
| May 7, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.96 | 1.29% | 93,939 |
| May 5, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.94 | 0.78% | 5,003 |
| Apr 27, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.92 | -0.77% | 6 |
| Apr 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | 0.52% | 51,679 |