Loftus Peak Global Disruption Active ETF (ASX:LPGD)
Australia · Delayed Price · Currency is AUD 5.47
-0.18 (-3.19%)
At close: Jul 28, 2026
ASX:LPGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.55 | 5.55 | 5.44 | 5.47 | 5.47 | -3.19% | 452,232 |
| Jul 27, 2026 | 5.68 | 5.68 | 5.61 | 5.65 | 5.65 | - | 288,019 |
| Jul 24, 2026 | 5.68 | 5.68 | 5.62 | 5.65 | 5.65 | -0.18% | 119,117 |
| Jul 23, 2026 | 5.71 | 5.74 | 5.66 | 5.66 | 5.66 | -1.22% | 137,584 |
| Jul 22, 2026 | 5.74 | 5.78 | 5.72 | 5.73 | 5.73 | 0.17% | 150,879 |
| Jul 21, 2026 | 5.64 | 5.74 | 5.63 | 5.72 | 5.72 | 1.42% | 132,982 |
| Jul 20, 2026 | 5.66 | 5.69 | 5.64 | 5.64 | 5.64 | 0.89% | 131,172 |
| Jul 17, 2026 | 5.70 | 5.70 | 5.59 | 5.59 | 5.59 | -4.28% | 169,246 |
| Jul 16, 2026 | 5.82 | 5.85 | 5.79 | 5.84 | 5.84 | -0.51% | 132,958 |
| Jul 15, 2026 | 5.84 | 5.87 | 5.82 | 5.87 | 5.87 | 1.03% | 223,144 |
| Jul 14, 2026 | 5.81 | 5.85 | 5.75 | 5.81 | 5.81 | -0.34% | 182,156 |
| Jul 13, 2026 | 5.87 | 5.90 | 5.81 | 5.83 | 5.83 | -0.68% | 100,856 |
| Jul 10, 2026 | 5.93 | 5.93 | 5.87 | 5.87 | 5.87 | -0.17% | 192,686 |
| Jul 9, 2026 | 5.85 | 5.88 | 5.83 | 5.88 | 5.88 | 1.03% | 224,766 |
| Jul 8, 2026 | 5.80 | 5.87 | 5.71 | 5.82 | 5.82 | -0.17% | 169,869 |
| Jul 7, 2026 | 5.86 | 5.87 | 5.74 | 5.83 | 5.83 | -0.51% | 92,455 |
| Jul 6, 2026 | 5.92 | 5.92 | 5.83 | 5.86 | 5.86 | -0.17% | 152,505 |
| Jul 3, 2026 | 5.85 | 5.89 | 5.81 | 5.87 | 5.87 | -0.34% | 187,397 |
| Jul 2, 2026 | 5.92 | 5.95 | 5.86 | 5.89 | 5.89 | -1.17% | 186,652 |
| Jul 1, 2026 | 5.97 | 5.99 | 5.93 | 5.96 | 5.96 | -0.17% | 256,011 |
| Jun 30, 2026 | 6.41 | 6.46 | 6.38 | 6.46 | 5.97 | 2.05% | 91,130 |
| Jun 29, 2026 | 6.13 | 6.35 | 6.13 | 6.33 | 5.85 | 3.43% | 132,552 |
| Jun 26, 2026 | 6.25 | 6.27 | 6.06 | 6.12 | 5.66 | -4.23% | 201,272 |
| Jun 25, 2026 | 6.35 | 6.40 | 6.32 | 6.39 | 5.91 | 1.27% | 146,826 |
| Jun 24, 2026 | 6.24 | 6.32 | 6.24 | 6.31 | 5.83 | 1.12% | 99,533 |
| Jun 23, 2026 | 6.35 | 6.37 | 6.24 | 6.24 | 5.77 | -2.50% | 214,842 |
| Jun 22, 2026 | 6.34 | 6.40 | 6.32 | 6.40 | 5.91 | 1.27% | 107,081 |
| Jun 19, 2026 | 6.40 | 6.40 | 6.32 | 6.32 | 5.84 | 0.32% | 149,437 |
| Jun 18, 2026 | 6.31 | 6.33 | 6.25 | 6.30 | 5.82 | - | 171,145 |
| Jun 17, 2026 | 6.27 | 6.30 | 6.24 | 6.30 | 5.82 | -0.32% | 88,036 |
| Jun 16, 2026 | 6.33 | 6.35 | 6.30 | 6.32 | 5.84 | 0.48% | 210,734 |
| Jun 15, 2026 | 6.24 | 6.30 | 6.24 | 6.29 | 5.81 | 2.78% | 125,537 |
| Jun 12, 2026 | 6.13 | 6.15 | 6.11 | 6.12 | 5.66 | 2.00% | 49,075 |
| Jun 11, 2026 | 6.09 | 6.09 | 5.97 | 6.00 | 5.54 | -1.48% | 142,287 |
| Jun 10, 2026 | 6.14 | 6.15 | 6.06 | 6.09 | 5.63 | -1.93% | 259,230 |
| Jun 9, 2026 | 6.17 | 6.21 | 6.09 | 6.21 | 5.74 | -0.32% | 118,087 |
| Jun 5, 2026 | 6.26 | 6.26 | 6.20 | 6.23 | 5.76 | -0.16% | 115,502 |
| Jun 4, 2026 | 6.27 | 6.29 | 6.22 | 6.24 | 5.77 | -1.27% | 99,967 |
| Jun 3, 2026 | 6.33 | 6.33 | 6.27 | 6.32 | 5.84 | 0.32% | 80,650 |
| Jun 2, 2026 | 6.22 | 6.30 | 6.22 | 6.30 | 5.82 | 1.12% | 49,329 |
| Jun 1, 2026 | 6.20 | 6.23 | 6.20 | 6.23 | 5.76 | 0.48% | 70,815 |
| May 29, 2026 | 6.14 | 6.20 | 6.14 | 6.20 | 5.73 | 1.64% | 127,473 |
| May 28, 2026 | 6.14 | 6.15 | 6.06 | 6.10 | 5.64 | -0.65% | 198,782 |
| May 27, 2026 | 6.10 | 6.17 | 6.10 | 6.14 | 5.67 | 0.66% | 92,174 |
| May 26, 2026 | 6.12 | 6.14 | 6.09 | 6.10 | 5.64 | -0.16% | 93,962 |
| May 25, 2026 | 6.13 | 6.16 | 6.10 | 6.11 | 5.65 | 0.66% | 162,198 |
| May 22, 2026 | 6.06 | 6.08 | 6.04 | 6.07 | 5.61 | 1.51% | 54,131 |
| May 21, 2026 | 5.96 | 6.02 | 5.96 | 5.98 | 5.53 | 0.67% | 95,179 |
| May 20, 2026 | 5.93 | 5.96 | 5.91 | 5.94 | 5.49 | 0.17% | 137,347 |
| May 19, 2026 | 5.94 | 5.95 | 5.89 | 5.93 | 5.48 | - | 111,623 |