Loftus Peak Global Disruption Active ETF (ASX:LPHD)
Australia · Delayed Price · Currency is AUD 10.72
+0.24 (2.29%)
Last updated: Sep 22, 2026, 3:58 PM AEST
ASX:LPHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 10.44 | 10.44 | 10.40 | 10.42 | 10.42 | 1.66% | 49,620 |
| Aug 4, 2026 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 0.99% | 104,000 |
| Aug 3, 2026 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | 0.69% | 994 |
| Jul 31, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 2.86% | 15,889 |
| Jul 30, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 0.41% | 2,005 |
| Jul 29, 2026 | 9.88 | 9.88 | 9.76 | 9.76 | 9.76 | -0.10% | 17,628 |
| Jul 28, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.98% | 684 |
| Jul 27, 2026 | 10.06 | 10.08 | 10.05 | 10.07 | 10.07 | 0.10% | 9,734 |
| Jul 24, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -1.28% | 41,745 |
| Jul 23, 2026 | 10.23 | 10.23 | 10.19 | 10.19 | 10.19 | -1.16% | 12,577 |
| Jul 22, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.88% | 1,015 |
| Jul 21, 2026 | 10.13 | 10.22 | 10.13 | 10.22 | 10.22 | 1.09% | 3,015 |
| Jul 20, 2026 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.10% | 738 |
| Jul 17, 2026 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | -2.79% | 5,395 |
| Jul 16, 2026 | 10.37 | 10.42 | 10.37 | 10.41 | 10.41 | -0.29% | 521 |
| Jul 15, 2026 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 1.06% | 102 |
| Jul 13, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.86% | 12,595 |
| Jul 10, 2026 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | 0.77% | 12,709 |
| Jul 9, 2026 | 10.35 | 10.37 | 10.31 | 10.34 | 10.34 | -0.29% | 14,675 |
| Jul 7, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 3,858 |
| Jul 6, 2026 | 10.41 | 10.41 | 10.37 | 10.37 | 10.37 | -0.48% | 33,153 |
| Jul 3, 2026 | 10.31 | 10.42 | 10.31 | 10.42 | 10.42 | - | 43,151 |
| Jul 2, 2026 | 10.42 | 10.43 | 10.40 | 10.42 | 10.42 | -0.48% | 17,327 |