Lion Active ETF (ASX:ROAR)
Australia · Delayed Price · Currency is AUD 10.11
+0.22 (2.22%)
Last updated: Sep 22, 2026, 11:45 AM AEST
ASX:ROAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.22% | 307 |
| Sep 21, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.44% | 100 |
| Sep 18, 2026 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | 0.93% | 106 |
| Sep 17, 2026 | 8.95 | 9.66 | 8.95 | 9.66 | 9.66 | 1.05% | 6,407 |
| Sep 16, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.62% | 365 |
| Sep 15, 2026 | 9.62 | 9.63 | 9.62 | 9.62 | 9.62 | -0.82% | 2,947 |
| Sep 14, 2026 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 0.52% | 350 |
| Sep 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.72% | 2,102 |
| Sep 10, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.42% | 1,000 |
| Sep 9, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.30% | 101 |
| Sep 8, 2026 | 9.90 | 9.90 | 9.87 | 9.89 | 9.89 | -0.60% | 8,897 |
| Sep 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% | 5,080 |
| Sep 4, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 0.61% | 10,170 |
| Sep 3, 2026 | 9.72 | 9.86 | 9.71 | 9.86 | 9.86 | 0.51% | 3,166 |
| Sep 2, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -2.00% | 555 |
| Sep 1, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.48% | 30 |
| Aug 28, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.20% | 1,000 |
| Aug 27, 2026 | 9.96 | 10.04 | 9.96 | 10.04 | 10.04 | 0.40% | 1,500 |
| Aug 26, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 0.20% | 3,065 |
| Aug 25, 2026 | 9.96 | 9.98 | 9.95 | 9.98 | 9.98 | -0.80% | 30,348 |
| Aug 24, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 1,489 |
| Aug 21, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.59% | 1,000 |
| Aug 20, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | 640 |
| Aug 19, 2026 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | -2.12% | 874 |
| Aug 18, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% | 200 |
| Aug 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | 8,276 |
| Aug 13, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% | 10 |
| Aug 12, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% | 97 |
| Aug 11, 2026 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | - | 877 |
| Aug 10, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.19% | 58 |
| Aug 6, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | 1,456 |
| Aug 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | 8,700 |
| Aug 4, 2026 | 10.07 | 10.60 | 10.07 | 10.60 | 10.60 | 6.64% | 509 |
| Jul 31, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.30% | 1,597 |
| Jul 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.63% | 50,000 |
| Jul 27, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.20% | 100 |
| Jul 24, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.31% | 508 |
| Jul 23, 2026 | 9.98 | 9.99 | 9.96 | 9.96 | 9.96 | -1.78% | 695 |
| Jul 22, 2026 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | -0.10% | 5,500 |
| Jul 21, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 10,000 |
| Jul 20, 2026 | 10.20 | 10.20 | 10.14 | 10.15 | 10.15 | -0.29% | 6,133 |
| Jul 17, 2026 | 10.35 | 10.35 | 10.18 | 10.18 | 10.18 | -2.12% | 2,080 |
| Jul 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% | 1,000 |
| Jul 15, 2026 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | -0.10% | 52,973 |
| Jul 14, 2026 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | -0.67% | 3,565 |
| Jul 13, 2026 | 10.70 | 10.70 | 10.49 | 10.49 | 10.49 | -1.50% | 15,821 |
| Jul 10, 2026 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | 1.33% | 52,181 |
| Jul 9, 2026 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | -0.38% | 1,946 |
| Jul 8, 2026 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | -0.47% | 12,993 |
| Jul 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.76% | 2,939 |