Loftus Peak Global Disruption Active ETF (ASX:LPGD)
Australia · Delayed Price · Currency is AUD 5.60
-0.07 (-1.23%)
At close: Oct 30, 2026
ASX:LPGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.64 | 5.65 | 5.55 | 5.60 | 5.60 | -1.23% | 128,706 |
| Oct 29, 2026 | 5.70 | 5.71 | 5.64 | 5.67 | 5.67 | -1.90% | 104,051 |
| Oct 28, 2026 | 5.78 | 5.80 | 5.75 | 5.78 | 5.78 | 1.05% | 201,313 |
| Oct 27, 2026 | 5.72 | 5.75 | 5.69 | 5.72 | 5.72 | 0.53% | 82,356 |
| Oct 26, 2026 | 5.65 | 5.69 | 5.63 | 5.69 | 5.69 | 0.53% | 132,004 |
| Oct 23, 2026 | 5.64 | 5.66 | 5.61 | 5.66 | 5.66 | -0.70% | 94,710 |
| Oct 22, 2026 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | -1.89% | 75,891 |
| Oct 21, 2026 | 5.83 | 5.85 | 5.80 | 5.81 | 5.81 | 0.17% | 91,413 |
| Oct 20, 2026 | 5.85 | 5.85 | 5.78 | 5.80 | 5.80 | -1.02% | 41,035 |
| Oct 19, 2026 | 5.95 | 5.95 | 5.84 | 5.86 | 5.86 | -1.51% | 250,818 |
| Oct 16, 2026 | 5.94 | 5.97 | 5.93 | 5.95 | 5.95 | 1.54% | 87,904 |
| Oct 15, 2026 | 5.84 | 5.88 | 5.82 | 5.86 | 5.86 | -2.01% | 136,957 |
| Oct 14, 2026 | 6.00 | 6.03 | 5.98 | 5.98 | 5.98 | -0.33% | 116,249 |
| Oct 13, 2026 | 6.05 | 6.05 | 5.96 | 6.00 | 6.00 | -1.32% | 162,289 |
| Oct 12, 2026 | 6.05 | 6.10 | 6.05 | 6.08 | 6.08 | 0.50% | 113,003 |
| Oct 9, 2026 | 6.03 | 6.07 | 5.99 | 6.05 | 6.05 | -0.33% | 120,635 |
| Oct 8, 2026 | 6.11 | 6.12 | 6.07 | 6.07 | 6.07 | -0.33% | 60,402 |
| Oct 7, 2026 | 6.10 | 6.13 | 6.09 | 6.09 | 6.09 | -0.16% | 182,166 |
| Oct 6, 2026 | 6.06 | 6.11 | 6.06 | 6.10 | 6.10 | 0.99% | 72,925 |
| Oct 5, 2026 | 6.05 | 6.08 | 6.04 | 6.04 | 6.04 | - | 76,267 |
| Oct 2, 2026 | 6.05 | 6.06 | 6.00 | 6.04 | 6.04 | -0.82% | 58,763 |
| Oct 1, 2026 | 6.04 | 6.09 | 6.00 | 6.09 | 6.09 | 1.50% | 108,516 |
| Sep 30, 2026 | 6.01 | 6.02 | 5.96 | 6.00 | 6.00 | 1.35% | 136,809 |
| Sep 29, 2026 | 5.92 | 5.94 | 5.82 | 5.92 | 5.92 | -0.17% | 279,417 |
| Sep 28, 2026 | 5.99 | 5.99 | 5.90 | 5.93 | 5.93 | -1.00% | 185,077 |
| Sep 25, 2026 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | 1.53% | 63,829 |
| Sep 24, 2026 | 5.93 | 5.94 | 5.88 | 5.90 | 5.90 | -0.51% | 82,974 |
| Sep 23, 2026 | 5.92 | 5.95 | 5.91 | 5.93 | 5.93 | 0.17% | 62,100 |
| 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 |