Lanyon Investment Fund Active ETF (ASX:LNYN)
Australia · Delayed Price · Currency is AUD 1.860
-0.010 (-0.53%)
At close: Jul 28, 2026
ASX:LNYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | 0.52% | 51,948 |
| Apr 16, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | -0.52% | 391 |
| Apr 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | -0.26% | 25,000 |
| Apr 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | -0.51% | 25,641 |
| Apr 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | 2.63% | 117,810 |
| Apr 7, 2026 | 1.89 | 1.95 | 1.89 | 1.90 | 1.89 | 0.53% | 35,251 |
| Apr 2, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.88 | 2.16% | 75,874 |
| Mar 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | - | 20,000 |
| Mar 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | -0.54% | 16,200 |
| Mar 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 0.54% | 496,257 |
| Mar 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 0.27% | 2,500 |
| Mar 19, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.84 | -2.12% | 77,737 |
| Mar 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | 0.80% | 44 |
| Mar 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | - | 163,128 |