Lanyon Investment Fund Active ETF (ASX:LNYN)
Australia · Delayed Price · Currency is AUD 1.890
0.00 (0.00%)
At close: Oct 29, 2026
ASX:LNYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 11 |
| Oct 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | 2 |
| Oct 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.80% | 6 |
| Oct 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.84% | 1,007 |
| Oct 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.33% | 5,200 |
| Oct 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.27% | 6 |
| Oct 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.36% | 4 |
| Oct 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 6,000 |
| Oct 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.34% | 5,826 |
| Oct 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 30,644 |
| Oct 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | 160 |
| Oct 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 6 |
| Oct 2, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 1,745 |
| Oct 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.33% | 31 |
| Sep 30, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 0.53% | 66 |
| Sep 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.27% | 26,742 |
| Sep 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.27% | 533,333 |
| Sep 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.27% | 4 |
| 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 |