Stock listing
ASX:ROAR Lion Active ETF Share Price
Follow Lion Active ETF into a list and get an email when it puts out news.
Share price · ASX:ROAR
$8.92 AUD +0.02 (+0.2%)
Close on Nov 4, 2026
- Day range
- $8.92 – $9.05 AUDNov 4, 2026
- Volume
- 1,030 sharesNov 4, 2026
- Traded on an average day
- $24,663 AUDMedian day 365 shares · 10 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · ASX:ROAR · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.92 | +0.02 | +0.2% | $9.05 | $9.05 | $8.92 | 1,030 | |
| $8.90 | -0.22 | -2.4% | $8.90 | $8.90 | $8.90 | 337 | |
| $9.12 | -0.55 | -5.7% | $9.38 | $9.38 | $9.12 | 2,842 | |
| $9.67 | 0.00 | 0.0% | $9.67 | $9.67 | $9.67 | 22 | |
| $9.67 | +0.08 | +0.8% | $9.67 | $9.67 | $9.67 | 22 | |
| $9.59 | -0.29 | -2.9% | $9.60 | $9.60 | $9.59 | 5,775 | |
| $9.88 | 0.00 | 0.0% | $9.88 | $9.88 | $9.88 | 0 | |
| $9.88 | +0.19 | +2.0% | $9.88 | $9.88 | $9.88 | 29,895 | |
| $9.69 | -0.40 | -4.0% | $9.69 | $9.69 | $9.69 | 1,029 | |
| $10.09 | -0.16 | -1.6% | $10.09 | $10.09 | $10.09 | 17 | |
| $10.25 | -0.21 | -2.0% | $10.25 | $10.25 | $10.25 | 94 | |
| $10.46 | -0.14 | -1.3% | $10.46 | $10.46 | $10.46 | 165 | |
| $10.60 | 0.00 | 0.0% | $10.60 | $10.60 | $10.60 | 0 | |
| $10.60 | 0.00 | 0.0% | $10.60 | $10.60 | $10.60 | 0 | |
| $10.60 | +0.07 | +0.7% | $10.58 | $10.60 | $10.58 | 1,240 | |
| $10.53 | -0.02 | -0.2% | $10.53 | $10.53 | $10.53 | 4,940 | |
| $10.55 | +0.25 | +2.4% | $10.55 | $10.55 | $10.55 | 100 | |
| $10.30 | 0.00 | 0.0% | $10.30 | $10.30 | $10.30 | 0 | |
| $10.30 | 0.00 | 0.0% | $10.30 | $10.30 | $10.30 | 0 | |
| $10.30 | +0.07 | +0.7% | $10.29 | $10.30 | $10.29 | 300 | |
| $10.23 | 0.00 | 0.0% | $10.23 | $10.23 | $10.23 | 0 | |
| $10.23 | +0.05 | +0.5% | $10.23 | $10.23 | $10.23 | 1,100 | |
| $10.18 | 0.00 | 0.0% | $10.18 | $10.18 | $10.18 | 0 | |
| $10.18 | 0.00 | 0.0% | $10.18 | $10.18 | $10.18 | 100 | |
| $10.18 | +0.07 | +0.7% | $10.18 | $10.18 | $10.18 | 205 | |
| $10.11 | +0.22 | +2.2% | $10.11 | $10.11 | $10.11 | 307 | |
| $9.89 | +0.14 | +1.4% | $9.89 | $9.89 | $9.89 | 100 | |
| $9.75 | +0.09 | +0.9% | $9.77 | $9.77 | $9.75 | 106 | |
| $9.66 | +0.10 | +1.0% | $8.95 | $9.66 | $8.95 | 6,407 | |
| $9.56 | -0.06 | -0.6% | $9.56 | $9.56 | $9.56 | 365 | |
| $9.62 | -0.08 | -0.8% | $9.62 | $9.63 | $9.62 | 2,947 | |
| $9.70 | +0.05 | +0.5% | $9.71 | $9.71 | $9.70 | 350 | |
| $9.65 | -0.07 | -0.7% | $9.65 | $9.65 | $9.65 | 2,102 | |
| $9.72 | -0.14 | -1.4% | $9.72 | $9.72 | $9.72 | 1,000 | |
| $9.86 | -0.03 | -0.3% | $9.86 | $9.86 | $9.86 | 101 | |
| $9.89 | -0.06 | -0.6% | $9.90 | $9.90 | $9.87 | 8,897 | |
| $9.95 | +0.03 | +0.3% | $9.95 | $9.95 | $9.95 | 5,180 | |
| $9.92 | +0.06 | +0.6% | $9.93 | $9.93 | $9.92 | 10,170 | |
| $9.86 | +0.05 | +0.5% | $9.72 | $9.86 | $9.71 | 3,166 | |
| $9.81 | -0.20 | -2.0% | $9.81 | $9.81 | $9.81 | 555 | |
| $10.01 | -0.15 | -1.5% | $10.01 | $10.01 | $10.01 | 30 | |
| $10.16 | 0.00 | 0.0% | $10.16 | $10.16 | $10.16 | 0 | |
| $10.16 | +0.12 | +1.2% | $10.16 | $10.16 | $10.16 | 1,000 | |
| $10.04 | +0.04 | +0.4% | $9.96 | $10.04 | $9.96 | 1,500 | |
| $10.00 | +0.02 | +0.2% | $10.02 | $10.02 | $10.00 | 3,065 | |
| $9.98 | -0.08 | -0.8% | $9.96 | $9.98 | $9.95 | 30,348 | |
| $10.06 | -0.01 | -0.1% | $10.06 | $10.06 | $10.06 | 1,489 | |
| $10.07 | -0.06 | -0.6% | $10.07 | $10.07 | $10.07 | 1,000 | |
| $10.13 | -0.01 | -0.1% | $10.13 | $10.13 | $10.13 | 640 | |
| $10.14 | -0.22 | -2.1% | $10.14 | $10.14 | $10.13 | 874 | |
| $10.36 | -0.04 | -0.4% | $10.36 | $10.36 | $10.36 | 200 | |
| $10.40 | 0.00 | 0.0% | $10.40 | $10.40 | $10.40 | 0 | |
| $10.40 | +0.05 | +0.5% | $10.40 | $10.40 | $10.40 | 8,276 | |
| $10.35 | +0.04 | +0.4% | $10.35 | $10.35 | $10.35 | 10 | |
| $10.31 | +0.02 | +0.2% | $10.31 | $10.31 | $10.31 | 97 | |
| $10.29 | 0.00 | 0.0% | $10.30 | $10.30 | $10.29 | 877 | |
| $10.29 | -0.02 | -0.2% | $10.29 | $10.29 | $10.29 | 58 | |
| $10.31 | 0.00 | 0.0% | $10.31 | $10.31 | $10.31 | 0 | |
| $10.31 | +0.01 | +0.1% | $10.31 | $10.31 | $10.31 | 1,456 | |
| $10.30 | -0.30 | -2.8% | $10.30 | $10.30 | $10.30 | 8,700 | |
| $10.60 | +0.66 | +6.6% | $10.07 | $10.60 | $10.07 | 509 |
- Ticker
- ASX:ROAR
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Nov 4, 2026
Monthly Units on Issue - October 2026
Latest news
Monthly Units on Issue - October 2026
Nov 3, 2026
Closed $8.92 (+0.2%) on Nov 4, 2026
Monthly Factsheet - September 2026
Oct 7, 2026
Closed $10.60 (0.0%) on Oct 8, 2026
Monthly Units on Issue - September 2026
Oct 1, 2026
Closed $10.30 (0.0%) on Oct 2, 2026
Annual Report - 30 June 2026
Sep 29, 2026
Closed $10.30 (+0.7%) on Sep 30, 2026
Monthly Factsheet - August 2026
Sep 6, 2026
Closed $9.95 (+0.3%) on Sep 7, 2026
Monthly Units on Issue - August 2026
Sep 1, 2026
Closed $9.81 (-2.0%) on Sep 2, 2026
Monthly Factsheet - July 2026
Aug 26, 2026
Closed $10.04 (+0.4%) on Aug 27, 2026
Quarterly Portfolio Disclosure - 30 June 2026
Aug 26, 2026
Closed $10.00 (+0.2%) on Aug 26, 2026
Monthly Units on Issue - July 2026
Aug 3, 2026
Closed $10.60 (+6.6%) on Aug 4, 2026
Lion Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 9 in the last 12 months · 9 in all · newest Nov 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Lion Active ETF.