Loftus Peak Global Disruption Active ETF (ASX:LPHD)
Australia · Delayed Price · Currency is AUD 10.16
-0.10 (-0.97%)
At close: Oct 29, 2026
ASX:LPHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.97% | 4,921 |
| Oct 28, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.08% | 16,000 |
| Oct 27, 2026 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | 0.50% | 5,160 |
| Oct 26, 2026 | 10.06 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 12,943 |
| Oct 23, 2026 | 10.00 | 10.05 | 9.99 | 10.05 | 10.05 | -1.37% | 15,055 |
| Oct 22, 2026 | 10.22 | 10.22 | 10.19 | 10.19 | 10.19 | -1.92% | 975 |
| Oct 21, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.17% | 4,780 |
| Oct 20, 2026 | 10.32 | 10.32 | 10.27 | 10.27 | 10.27 | -0.58% | 14,910 |
| Oct 19, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.90% | 20 |
| Oct 16, 2026 | 10.50 | 10.53 | 10.49 | 10.53 | 10.53 | -1.68% | 1,691 |
| Oct 13, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.02% | 120 |
| Oct 12, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.41% | 3,685 |
| Oct 9, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.20% | 67 |
| Oct 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% | 10,200 |
| Oct 7, 2026 | 10.87 | 10.87 | 10.84 | 10.84 | 10.84 | 0.28% | 15,402 |
| Oct 6, 2026 | 10.82 | 10.82 | 10.81 | 10.81 | 10.81 | 0.75% | 10,350 |
| Oct 5, 2026 | 10.74 | 10.74 | 10.72 | 10.73 | 10.73 | 0.75% | 6,795 |
| Oct 2, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.28% | 926 |
| Oct 1, 2026 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | 0.56% | 4,803 |
| Sep 30, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.85% | 93 |
| Sep 29, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.66% | 950 |
| Sep 28, 2026 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.19% | 5,700 |
| Sep 24, 2026 | 10.63 | 10.64 | 10.60 | 10.62 | 10.62 | -0.93% | 10,987 |
| Sep 22, 2026 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | 2.29% | 2,732 |
| Sep 21, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.38% | 59 |
| Sep 18, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.87% | 478 |
| Sep 17, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% | 1,000 |
| Sep 16, 2026 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | -0.39% | 2,465 |
| Sep 15, 2026 | 10.41 | 10.41 | 10.33 | 10.35 | 10.35 | 0.19% | 3,723 |
| Sep 14, 2026 | 10.31 | 10.33 | 10.31 | 10.33 | 10.33 | -2.82% | 10,392 |
| Sep 8, 2026 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | 0.09% | 11,362 |
| Sep 7, 2026 | 10.62 | 10.63 | 10.62 | 10.62 | 10.62 | 2.51% | 19,025 |
| Sep 2, 2026 | 10.43 | 10.43 | 10.36 | 10.36 | 10.36 | -1.80% | 7,754 |
| Aug 31, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.49% | 5,650 |
| Aug 28, 2026 | 10.74 | 10.74 | 10.71 | 10.71 | 10.71 | - | 9,121 |
| Aug 27, 2026 | 10.68 | 10.71 | 10.68 | 10.71 | 10.71 | 0.19% | 14,400 |
| Aug 26, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.75% | 4,650 |
| Aug 25, 2026 | 10.58 | 10.61 | 10.58 | 10.61 | 10.61 | -0.93% | 3,502 |
| Aug 24, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 20 |
| Aug 21, 2026 | 10.69 | 10.72 | 10.69 | 10.71 | 10.71 | -0.37% | 3,715 |
| Aug 20, 2026 | 10.73 | 10.75 | 10.72 | 10.75 | 10.75 | 2.87% | 28,325 |
| Aug 19, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.69% | 454 |
| Aug 18, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.19% | 454 |
| Aug 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.28% | 64 |
| Aug 14, 2026 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | 0.95% | 1,094 |
| Aug 13, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.28% | 750 |
| Aug 12, 2026 | 10.47 | 10.55 | 10.47 | 10.55 | 10.55 | -0.09% | 7,346 |
| Aug 11, 2026 | 10.48 | 10.56 | 10.48 | 10.56 | 10.56 | 0.86% | 3,500 |
| Aug 10, 2026 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 1.55% | 5,251 |
| Aug 6, 2026 | 10.34 | 10.34 | 10.31 | 10.31 | 10.31 | -1.06% | 1,519 |