Lanyon Investment Fund Active ETF (ASX:LNYN)
Australia · Delayed Price · Currency is AUD 1.885
-0.015 (-0.79%)
Last updated: Sep 21, 2026, 10:18 AM AEST
ASX:LNYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.79% | 17,716 |
| Sep 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 4 |
| Sep 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.26% | 2,078 |
| Sep 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 12,000 |
| Sep 11, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.55% | 88,227 |
| Sep 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.77% | 417 |
| Sep 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 6 |
| Sep 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.26% | 1,028 |
| Sep 3, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | - | 25,354 |
| Sep 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 48,563 |
| Sep 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 6 |
| 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 |