Loftus Peak Global Disruption Active ETF (ASX:LPGD)
Australia · Delayed Price · Currency is AUD 5.52
+0.10 (1.85%)
Last updated: Apr 15, 2026, 2:58 PM AEST
ASX:LPGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 5.44 | 5.46 | 5.42 | 5.42 | 5.42 | 1.12% | 21,121 |
| Apr 13, 2026 | 5.35 | 5.36 | 5.33 | 5.36 | 5.36 | 0.56% | 22,182 |
| Apr 10, 2026 | 5.31 | 5.34 | 5.30 | 5.33 | 5.33 | 0.76% | 50,012 |
| Apr 9, 2026 | 5.30 | 5.31 | 5.26 | 5.29 | 5.29 | -0.56% | 104,679 |
| Apr 8, 2026 | 5.25 | 5.33 | 5.25 | 5.32 | 5.32 | 3.10% | 181,412 |
| Apr 7, 2026 | 5.15 | 5.20 | 5.11 | 5.16 | 5.16 | 1.18% | 220,064 |
| Apr 2, 2026 | 5.14 | 5.16 | 5.08 | 5.10 | 5.10 | -0.58% | 103,557 |
| Apr 1, 2026 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 3.01% | 77,457 |
| Mar 31, 2026 | 4.94 | 4.99 | 4.91 | 4.98 | 4.98 | - | 110,472 |
| Mar 30, 2026 | 4.95 | 4.98 | 4.91 | 4.98 | 4.98 | -1.78% | 133,970 |
| Mar 27, 2026 | 5.04 | 5.07 | 5.03 | 5.07 | 5.07 | -1.55% | 61,534 |
| Mar 26, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.19% | 42,228 |
| Mar 25, 2026 | 5.12 | 5.17 | 5.12 | 5.16 | 5.16 | 1.38% | 66,189 |
| Mar 24, 2026 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | 0.20% | 32,317 |
| Mar 23, 2026 | 5.08 | 5.08 | 5.03 | 5.08 | 5.08 | -0.78% | 79,284 |
| Mar 20, 2026 | 5.13 | 5.14 | 5.10 | 5.12 | 5.12 | -1.16% | 47,173 |
| Mar 19, 2026 | 5.18 | 5.19 | 5.15 | 5.18 | 5.18 | - | 44,125 |
| Mar 18, 2026 | 5.16 | 5.21 | 5.15 | 5.18 | 5.18 | 0.39% | 83,510 |
| Mar 17, 2026 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | - | 76,807 |
| Mar 16, 2026 | 5.18 | 5.21 | 5.14 | 5.16 | 5.16 | 0.39% | 236,682 |
| Mar 13, 2026 | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | - | 306,595 |
| Mar 12, 2026 | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | -0.96% | 105,658 |
| Mar 11, 2026 | 5.16 | 5.20 | 5.15 | 5.19 | 5.19 | -0.19% | 45,445 |
| Mar 10, 2026 | 5.12 | 5.21 | 5.12 | 5.20 | 5.20 | 3.59% | 144,728 |
| Mar 9, 2026 | 5.07 | 5.09 | 4.98 | 5.02 | 5.02 | -2.71% | 163,747 |
| Mar 6, 2026 | 5.14 | 5.18 | 5.13 | 5.16 | 5.16 | 0.39% | 113,869 |
| Mar 5, 2026 | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | 2.39% | 50,191 |
| Mar 4, 2026 | 5.04 | 5.10 | 5.02 | 5.02 | 5.02 | -0.59% | 105,713 |
| Mar 3, 2026 | 5.10 | 5.11 | 5.05 | 5.05 | 5.05 | -1.17% | 70,570 |
| Mar 2, 2026 | 5.14 | 5.14 | 5.08 | 5.11 | 5.11 | -0.20% | 28,324 |
| Feb 27, 2026 | 5.16 | 5.16 | 5.11 | 5.12 | 5.12 | -1.16% | 86,044 |
| Feb 26, 2026 | 5.20 | 5.22 | 5.16 | 5.18 | 5.18 | 0.19% | 68,932 |
| Feb 25, 2026 | 5.17 | 5.18 | 5.14 | 5.17 | 5.17 | 0.78% | 90,572 |
| Feb 24, 2026 | 5.13 | 5.15 | 5.10 | 5.13 | 5.13 | - | 229,876 |
| Feb 23, 2026 | 5.17 | 5.17 | 5.10 | 5.13 | 5.13 | -1.16% | 151,851 |
| Feb 20, 2026 | 5.16 | 5.20 | 5.16 | 5.19 | 5.19 | - | 76,980 |
| Feb 19, 2026 | 5.18 | 5.19 | 5.13 | 5.19 | 5.19 | 0.97% | 102,065 |
| Feb 18, 2026 | 5.10 | 5.14 | 5.08 | 5.14 | 5.14 | 1.58% | 98,424 |
| Feb 17, 2026 | 5.11 | 5.14 | 5.06 | 5.06 | 5.06 | -1.36% | 61,969 |
| Feb 16, 2026 | 5.12 | 5.13 | 5.10 | 5.13 | 5.13 | 1.38% | 71,061 |
| Feb 13, 2026 | 5.09 | 5.11 | 5.06 | 5.06 | 5.06 | -1.75% | 187,918 |
| Feb 12, 2026 | 5.14 | 5.17 | 5.11 | 5.15 | 5.15 | -0.19% | 93,123 |
| Feb 11, 2026 | 5.17 | 5.20 | 5.16 | 5.16 | 5.16 | - | 70,793 |
| Feb 10, 2026 | 5.14 | 5.16 | 5.12 | 5.16 | 5.16 | 0.78% | 90,698 |
| Feb 9, 2026 | 5.08 | 5.13 | 5.08 | 5.12 | 5.12 | 2.61% | 113,223 |
| Feb 6, 2026 | 4.99 | 5.01 | 4.95 | 4.99 | 4.99 | -1.96% | 194,114 |
| Feb 5, 2026 | 5.11 | 5.12 | 5.06 | 5.09 | 5.09 | -1.74% | 279,022 |
| Feb 4, 2026 | 5.21 | 5.21 | 5.16 | 5.18 | 5.18 | -3.54% | 237,705 |
| Feb 3, 2026 | 5.38 | 5.40 | 5.35 | 5.37 | 5.37 | 1.32% | 97,185 |
| Feb 2, 2026 | 5.35 | 5.37 | 5.26 | 5.30 | 5.30 | -2.39% | 248,559 |