Lion Active ETF (ASX:ROAR)
Australia · Delayed Price · Currency is AUD 9.67
+0.08 (0.83%)
At close: Oct 22, 2026
ASX:ROAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.83% | 22 |
| Oct 20, 2026 | 9.60 | 9.60 | 9.59 | 9.59 | 9.59 | -2.94% | 5,775 |
| Oct 16, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.96% | 29,895 |
| Oct 15, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -3.96% | 1,029 |
| Oct 14, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.56% | 17 |
| Oct 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.01% | 94 |
| Oct 12, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.32% | 165 |
| Oct 7, 2026 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | 0.66% | 1,240 |
| Oct 6, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% | 4,940 |
| Oct 5, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.43% | 100 |
| Sep 30, 2026 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 0.68% | 300 |
| Sep 28, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.49% | 1,100 |
| Sep 24, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 100 |
| Sep 23, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.69% | 205 |
| 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 |