Loftus Peak Global Disruption Active ETF (ASX:LPHD)
Australia · Delayed Price · Currency is AUD 10.67
+0.02 (0.19%)
Last updated: May 12, 2026, 10:31 AM AEST
ASX:LPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% | 2,800 |
| May 11, 2026 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | 0.47% | 1,072 |
| May 8, 2026 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | - | 12,383 |
| May 7, 2026 | 10.40 | 10.61 | 10.40 | 10.60 | 10.60 | 1.92% | 7,479 |
| May 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 14,360 |
| May 5, 2026 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | -0.48% | 7,715 |
| May 4, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.17% | 2,902 |
| May 1, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 100 |
| Apr 29, 2026 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | -1.07% | 5,000 |
| Apr 28, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.16% | 9,700 |
| Apr 27, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.87% | 4,827 |
| Apr 24, 2026 | 10.22 | 10.22 | 10.17 | 10.17 | 10.17 | -0.49% | 701 |
| Apr 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.69% | 1,950 |
| Apr 22, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -0.20% | 2,450 |
| Apr 21, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.99% | 3,582 |
| Apr 20, 2026 | 10.03 | 10.07 | 10.03 | 10.07 | 10.07 | 0.70% | 4,585 |
| Apr 17, 2026 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | -0.30% | 6,832 |
| Apr 16, 2026 | 9.95 | 10.03 | 9.95 | 10.03 | 10.03 | 2.03% | 6,542 |
| Apr 15, 2026 | 9.70 | 9.84 | 9.70 | 9.83 | 9.83 | 2.08% | 5,258 |
| Apr 14, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 2.01% | 185 |
| Apr 10, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.29% | 105 |
| Apr 9, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.17% | 2,650 |
| Apr 8, 2026 | 9.37 | 9.43 | 9.37 | 9.43 | 9.43 | 5.48% | 3,275 |
| Apr 7, 2026 | 9.01 | 9.01 | 8.92 | 8.94 | 8.94 | 0.22% | 54,012 |
| Apr 2, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.79% | 12,300 |
| Apr 1, 2026 | 8.82 | 8.85 | 8.82 | 8.85 | 8.85 | 3.63% | 12,890 |
| Mar 31, 2026 | 8.55 | 8.55 | 8.54 | 8.54 | 8.54 | -2.18% | 4,500 |
| 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 |