Loftus Peak Global Disruption Active ETF (ASX:LPHD)
Australia · Delayed Price · Currency is AUD 9.16
-0.10 (-1.08%)
At close: Feb 27, 2026
ASX:LPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.89% | 2,150 |
| Dec 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 1,553 |
| Dec 18, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | -1.22% | 12,000 |
| Dec 17, 2025 | 9.02 | 9.02 | 9.01 | 9.01 | 9.01 | 0.45% | 8,537 |
| Dec 16, 2025 | 9.03 | 9.03 | 8.97 | 8.97 | 8.97 | -1.97% | 4,436 |
| Dec 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.19% | 5,500 |
| Dec 12, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 54 |
| Dec 11, 2025 | 9.33 | 9.33 | 9.26 | 9.26 | 9.26 | -0.64% | 36,443 |
| Dec 10, 2025 | 9.35 | 9.35 | 9.32 | 9.32 | 9.32 | -0.43% | 12,734 |
| Dec 9, 2025 | 9.38 | 9.39 | 9.36 | 9.36 | 9.36 | - | 31,554 |
| Dec 8, 2025 | 9.16 | 9.36 | 9.16 | 9.36 | 9.36 | 2.30% | 3,600 |
| Dec 4, 2025 | 9.14 | 9.15 | 9.14 | 9.15 | 9.15 | 0.44% | 9,950 |
| Nov 28, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 3.76% | 11,000 |
| Nov 24, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.34% | 2,000 |
| Nov 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.68% | 1,131 |
| Nov 20, 2025 | 9.15 | 9.18 | 9.15 | 9.18 | 9.18 | -0.43% | 20,775 |
| Nov 18, 2025 | 9.23 | 9.23 | 9.22 | 9.22 | 9.22 | -3.25% | 2,000 |
| Nov 13, 2025 | 9.55 | 9.55 | 9.53 | 9.53 | 9.53 | -0.31% | 11,544 |