Loftus Peak Global Disruption Active ETF (ASX:LPGD)
Australia · Delayed Price · Currency is AUD 5.93
+0.01 (0.17%)
Last updated: Sep 23, 2026, 1:51 PM AEST
ASX:LPGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.92 | 5.95 | 5.91 | 5.91 | - | -0.17% | 34,166 |
| Sep 22, 2026 | 5.89 | 5.95 | 5.89 | 5.92 | 5.92 | 2.07% | 167,547 |
| Sep 21, 2026 | 5.79 | 5.81 | 5.76 | 5.80 | 5.80 | 0.35% | 118,524 |
| Sep 18, 2026 | 5.76 | 5.78 | 5.65 | 5.78 | 5.78 | 1.23% | 141,257 |
| Sep 17, 2026 | 5.73 | 5.75 | 5.65 | 5.71 | 5.71 | 0.35% | 129,119 |
| Sep 16, 2026 | 5.70 | 5.70 | 5.62 | 5.69 | 5.69 | -0.18% | 142,360 |
| Sep 15, 2026 | 5.70 | 5.74 | 5.70 | 5.70 | 5.70 | 0.71% | 146,992 |
| Sep 14, 2026 | 5.69 | 5.71 | 5.66 | 5.66 | 5.66 | -1.22% | 92,194 |
| Sep 11, 2026 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | -0.35% | 294,180 |
| Sep 10, 2026 | 5.74 | 5.75 | 5.69 | 5.75 | 5.75 | 0.35% | 68,175 |
| Sep 9, 2026 | 5.75 | 5.77 | 5.73 | 5.73 | 5.73 | -0.87% | 68,877 |
| Sep 8, 2026 | 5.75 | 5.82 | 5.75 | 5.78 | 5.78 | 0.35% | 58,836 |
| Sep 7, 2026 | 5.77 | 5.81 | 5.74 | 5.76 | 5.76 | - | 145,102 |
| Sep 4, 2026 | 5.76 | 5.78 | 5.75 | 5.76 | 5.76 | 0.17% | 90,867 |
| Sep 3, 2026 | 5.75 | 5.76 | 5.71 | 5.75 | 5.75 | 0.52% | 193,615 |
| Sep 2, 2026 | 5.75 | 5.75 | 5.69 | 5.72 | 5.72 | -1.38% | 135,180 |
| Sep 1, 2026 | 5.79 | 5.80 | 5.76 | 5.80 | 5.80 | -0.17% | 171,080 |
| Aug 31, 2026 | 5.81 | 5.82 | 5.76 | 5.81 | 5.81 | -0.85% | 87,290 |
| Aug 28, 2026 | 5.85 | 5.88 | 5.84 | 5.86 | 5.86 | 0.17% | 91,084 |
| Aug 27, 2026 | 5.88 | 5.90 | 5.83 | 5.85 | 5.85 | 0.17% | 121,590 |
| Aug 26, 2026 | 5.84 | 5.87 | 5.82 | 5.84 | 5.84 | - | 112,062 |
| Aug 25, 2026 | 5.79 | 5.84 | 5.79 | 5.84 | 5.84 | -0.51% | 248,205 |
| Aug 24, 2026 | 5.90 | 5.90 | 5.85 | 5.87 | 5.87 | - | 162,815 |
| Aug 21, 2026 | 5.90 | 5.92 | 5.87 | 5.87 | 5.87 | -1.34% | 132,834 |
| Aug 20, 2026 | 5.93 | 5.95 | 5.91 | 5.95 | 5.95 | 2.76% | 131,335 |
| Aug 19, 2026 | 5.80 | 5.83 | 5.77 | 5.79 | 5.79 | -0.52% | 163,467 |
| Aug 18, 2026 | 5.88 | 5.88 | 5.81 | 5.82 | 5.82 | -1.19% | 308,710 |
| Aug 17, 2026 | 5.92 | 5.93 | 5.88 | 5.89 | 5.89 | -0.51% | 171,702 |
| Aug 14, 2026 | 5.93 | 5.94 | 5.89 | 5.92 | 5.92 | 0.68% | 141,842 |
| Aug 13, 2026 | 5.84 | 5.89 | 5.83 | 5.88 | 5.88 | 0.68% | 112,202 |
| Aug 12, 2026 | 5.87 | 5.88 | 5.84 | 5.84 | 5.84 | -0.85% | 183,353 |
| Aug 11, 2026 | 5.86 | 5.91 | 5.84 | 5.89 | 5.89 | 0.68% | 180,209 |
| Aug 10, 2026 | 5.83 | 5.85 | 5.81 | 5.85 | 5.85 | 1.56% | 162,483 |
| Aug 7, 2026 | 5.78 | 5.78 | 5.71 | 5.76 | 5.76 | -0.17% | 161,881 |
| Aug 6, 2026 | 5.80 | 5.80 | 5.68 | 5.77 | 5.77 | -1.54% | 170,198 |
| Aug 5, 2026 | 5.81 | 5.86 | 5.71 | 5.86 | 5.86 | 1.74% | 183,463 |
| Aug 4, 2026 | 5.75 | 5.76 | 5.69 | 5.76 | 5.76 | 1.77% | 235,400 |
| Aug 3, 2026 | 5.62 | 5.68 | 5.62 | 5.66 | 5.66 | 0.53% | 265,564 |
| Jul 31, 2026 | 5.57 | 5.64 | 5.57 | 5.63 | 5.63 | 2.18% | 133,906 |
| Jul 30, 2026 | 5.51 | 5.55 | 5.48 | 5.51 | 5.51 | -0.18% | 94,905 |
| Jul 29, 2026 | 5.54 | 5.54 | 5.48 | 5.52 | 5.52 | 0.91% | 143,733 |
| 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 |