Loftus Peak Global Disruption Active ETF (ASX:LPGD)
Australia · Delayed Price · Currency is AUD 6.23
+0.03 (0.48%)
At close: Jun 1, 2026
ASX:LPGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | 0.48% | 70,815 |
| May 29, 2026 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 1.64% | 127,473 |
| May 28, 2026 | 6.14 | 6.15 | 6.06 | 6.10 | 6.10 | -0.65% | 198,782 |
| May 27, 2026 | 6.10 | 6.17 | 6.10 | 6.14 | 6.14 | 0.66% | 92,174 |
| May 26, 2026 | 6.12 | 6.14 | 6.09 | 6.10 | 6.10 | -0.16% | 93,962 |
| May 25, 2026 | 6.13 | 6.16 | 6.10 | 6.11 | 6.11 | 0.66% | 162,198 |
| May 22, 2026 | 6.06 | 6.08 | 6.04 | 6.07 | 6.07 | 1.51% | 54,131 |
| May 21, 2026 | 5.96 | 6.02 | 5.96 | 5.98 | 5.98 | 0.67% | 95,179 |
| May 20, 2026 | 5.93 | 5.96 | 5.91 | 5.94 | 5.94 | 0.17% | 137,347 |
| May 19, 2026 | 5.94 | 5.95 | 5.89 | 5.93 | 5.93 | - | 111,623 |
| May 18, 2026 | 5.99 | 5.99 | 5.93 | 5.93 | 5.93 | -0.84% | 81,092 |
| May 15, 2026 | 6.03 | 6.04 | 5.97 | 5.98 | 5.98 | 0.50% | 103,289 |
| May 14, 2026 | 5.97 | 6.02 | 5.94 | 5.95 | 5.95 | 0.51% | 200,365 |
| May 13, 2026 | 5.88 | 5.92 | 5.85 | 5.92 | 5.92 | 0.34% | 98,787 |
| May 12, 2026 | 5.92 | 5.94 | 5.87 | 5.90 | 5.90 | -0.67% | 148,073 |
| May 11, 2026 | 5.92 | 5.94 | 5.89 | 5.94 | 5.94 | 0.34% | 154,426 |
| May 8, 2026 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | 0.68% | 51,657 |
| May 7, 2026 | 5.87 | 5.90 | 5.86 | 5.88 | 5.88 | 2.08% | 102,551 |
| May 6, 2026 | 5.81 | 5.81 | 5.74 | 5.76 | 5.76 | -0.86% | 138,252 |
| May 5, 2026 | 5.74 | 5.81 | 5.73 | 5.81 | 5.81 | 0.87% | 60,724 |
| May 4, 2026 | 5.80 | 5.85 | 5.70 | 5.76 | 5.76 | 1.23% | 62,523 |
| May 1, 2026 | 5.67 | 5.69 | 5.65 | 5.69 | 5.69 | 1.25% | 62,618 |
| Apr 30, 2026 | 5.72 | 5.76 | 5.62 | 5.62 | 5.62 | -1.06% | 62,608 |
| Apr 29, 2026 | 5.64 | 5.68 | 5.61 | 5.68 | 5.68 | -0.53% | 37,192 |
| Apr 28, 2026 | 5.77 | 5.77 | 5.71 | 5.71 | 5.71 | -1.38% | 36,723 |
| Apr 27, 2026 | 5.76 | 5.81 | 5.76 | 5.79 | 5.79 | 0.87% | 150,384 |
| Apr 24, 2026 | 5.72 | 5.76 | 5.72 | 5.74 | 5.74 | 0.70% | 89,642 |
| Apr 23, 2026 | 5.73 | 5.76 | 5.69 | 5.70 | 5.70 | 0.18% | 77,678 |
| Apr 22, 2026 | 5.70 | 5.70 | 5.66 | 5.69 | 5.69 | 0.18% | 55,407 |
| Apr 21, 2026 | 5.68 | 5.71 | 5.65 | 5.68 | 5.68 | 1.25% | 220,657 |
| Apr 20, 2026 | 5.62 | 5.66 | 5.61 | 5.61 | 5.61 | - | 61,094 |
| Apr 17, 2026 | 5.60 | 5.63 | 5.57 | 5.61 | 5.61 | - | 48,046 |
| Apr 16, 2026 | 5.53 | 5.61 | 5.53 | 5.61 | 5.61 | 2.00% | 43,504 |
| Apr 15, 2026 | 5.49 | 5.53 | 5.49 | 5.50 | 5.50 | 1.48% | 72,733 |
| 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 |