Loftus Peak Global Disruption Active ETF (ASX:LPHD)
Australia · Delayed Price · Currency is AUD 8.73
-0.27 (-3.00%)
At close: Mar 27, 2026
ASX:LPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | -3.00% | 1,923 |
| Mar 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.33% | 1,000 |
| Mar 24, 2026 | 9.04 | 9.04 | 8.97 | 8.97 | 8.97 | 1.24% | 7,200 |
| Mar 23, 2026 | 8.90 | 8.90 | 8.86 | 8.86 | 8.86 | -2.42% | 7,272 |
| Mar 20, 2026 | 9.09 | 9.09 | 9.08 | 9.08 | 9.08 | -0.22% | 13,101 |
| Mar 19, 2026 | 9.12 | 9.14 | 9.10 | 9.10 | 9.10 | -1.09% | 7,918 |
| Mar 18, 2026 | 9.07 | 9.20 | 9.07 | 9.20 | 9.20 | 0.33% | 13,725 |
| Mar 17, 2026 | 9.18 | 9.18 | 9.17 | 9.17 | 9.17 | 0.77% | 1,521 |
| Mar 16, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - | 1,800 |
| Mar 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.98% | 9,651 |
| Mar 12, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.18% | 2,720 |
| Mar 11, 2026 | 9.18 | 9.32 | 9.18 | 9.30 | 9.30 | 1.86% | 227,905 |
| Mar 10, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 3.99% | 3,000 |
| Mar 9, 2026 | 9.06 | 9.06 | 8.75 | 8.78 | 8.78 | -3.09% | 3,563 |
| Mar 5, 2026 | 9.05 | 9.06 | 9.05 | 9.06 | 9.06 | 0.67% | 12,817 |
| Mar 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 72 |
| Mar 3, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -0.66% | 15,999 |
| Mar 2, 2026 | 9.07 | 9.08 | 9.06 | 9.06 | 9.06 | -1.09% | 53,489 |
| Feb 27, 2026 | 9.12 | 9.16 | 9.12 | 9.16 | 9.16 | -1.08% | 257,835 |
| Feb 26, 2026 | 9.27 | 9.27 | 9.26 | 9.26 | 9.26 | 1.65% | 5,061 |
| Feb 25, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.55% | 1,500 |
| Feb 24, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | -0.22% | 1,270 |
| Feb 23, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.66% | 10,889 |
| Feb 20, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.11% | 551 |
| Feb 19, 2026 | 9.13 | 9.15 | 9.13 | 9.15 | 9.15 | 1.10% | 19,391 |
| Feb 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 3,540 |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 20,000 |
| Feb 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 3,311 |
| Feb 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.45% | 6,670 |
| Feb 5, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -5.08% | 920 |
| Feb 4, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | 6 |
| Feb 3, 2026 | 9.41 | 9.44 | 9.41 | 9.44 | 9.44 | 1.51% | 15,295 |
| Feb 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.62% | 5,000 |
| Jan 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.24% | 16 |
| Jan 29, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.73% | 18,500 |
| Jan 28, 2026 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 0.52% | 28,935 |
| Jan 27, 2026 | 9.15 | 9.55 | 8.96 | 9.55 | 9.55 | 1.70% | 22,615 |
| Jan 23, 2026 | 9.33 | 9.39 | 9.33 | 9.39 | 9.39 | 1.19% | 9,000 |
| Jan 22, 2026 | 9.27 | 9.28 | 9.27 | 9.28 | 9.28 | 1.98% | 15,500 |
| Jan 21, 2026 | 9.11 | 9.11 | 9.10 | 9.10 | 9.10 | -0.98% | 3,343 |
| Jan 20, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.11% | 6,000 |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.11% | 8,678 |
| Jan 15, 2026 | 9.20 | 9.21 | 9.20 | 9.21 | 9.21 | -1.07% | 8,950 |
| Jan 14, 2026 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | -2.10% | 3,178 |
| Jan 7, 2026 | 9.29 | 9.51 | 9.29 | 9.51 | 9.51 | 2.37% | 11,917 |
| Jan 5, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.87% | 200 |
| Jan 2, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.22% | 100 |
| Dec 30, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.32% | 3,000 |
| Dec 29, 2025 | 9.21 | 9.26 | 9.21 | 9.26 | 9.26 | 0.54% | 9,235 |
| Dec 24, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.44% | 7,750 |