L1 Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.990	0.995	0.955	0.965	0.673	7,671,748
2024-08-30	1.025	1.027	0.990	0.995	0.694	23,829,490
2024-08-29	1.000	1.035	0.990	1.035	0.722	3,826,960
2024-08-28	0.990	0.995	0.975	0.980	0.683	1,983,047
2024-08-27	1.010	1.015	0.985	0.995	0.694	2,319,330
2024-08-26	1.020	1.020	1.000	1.010	0.704	1,015,442
2024-08-23	1.005	1.025	0.990	1.025	0.715	1,982,004
2024-08-22	1.020	1.030	1.005	1.005	0.701	1,462,687
2024-08-21	1.030	1.035	1.012	1.030	0.718	1,145,657
2024-08-20	1.055	1.065	1.025	1.030	0.718	1,147,324
2024-08-19	1.035	1.057	1.030	1.055	0.736	1,372,493
2024-08-16	1.030	1.045	1.020	1.040	0.725	1,418,631
2024-08-15	1.015	1.045	1.010	1.035	0.722	2,089,048
2024-08-14	1.000	1.020	1.000	1.015	0.708	1,446,653
2024-08-13	1.015	1.020	1.000	1.010	0.704	1,835,596
2024-08-12	1.015	1.020	1.005	1.020	0.711	626,519
2024-08-09	1.005	1.015	0.995	1.015	0.708	1,384,218
2024-08-08	1.000	1.015	0.985	1.000	0.697	1,182,257
2024-08-07	1.000	1.020	0.985	1.015	0.708	1,301,919
2024-08-06	1.000	1.015	0.990	0.995	0.694	2,862,630
2024-08-05	1.025	1.030	1.010	1.010	0.704	1,805,868
2024-08-02	1.065	1.065	1.035	1.045	0.729	1,271,514
2024-08-01	1.065	1.085	1.060	1.070	0.746	1,139,628
2024-07-31	1.035	1.070	1.035	1.070	0.746	1,593,398
2024-07-30	1.040	1.045	1.022	1.030	0.718	1,612,301
2024-07-29	1.050	1.055	1.040	1.040	0.725	920,754
2024-07-26	1.055	1.067	1.050	1.050	0.732	1,542,805
2024-07-25	1.070	1.080	1.055	1.055	0.736	891,815
2024-07-24	1.065	1.080	1.065	1.075	0.750	955,615
2024-07-23	1.065	1.070	1.062	1.065	0.743	514,475
2024-07-22	1.055	1.070	1.055	1.065	0.743	709,760
2024-07-19	1.040	1.060	1.040	1.055	0.736	575,800
2024-07-18	1.040	1.055	1.035	1.050	0.732	877,130
2024-07-17	1.035	1.045	1.030	1.045	0.729	472,331
2024-07-16	1.045	1.050	1.030	1.035	0.722	1,005,805
2024-07-15	1.050	1.055	1.025	1.040	0.725	1,067,801
2024-07-12	1.040	1.060	1.035	1.045	0.729	1,020,225
2024-07-11	1.060	1.062	1.015	1.035	0.722	3,078,426
2024-07-10	1.060	1.070	1.055	1.060	0.739	656,013
2024-07-09	1.045	1.060	1.035	1.055	0.736	754,857
2024-07-08	1.065	1.065	1.035	1.040	0.725	1,177,450
2024-07-05	1.055	1.072	1.045	1.065	0.743	829,911
2024-07-04	1.050	1.070	1.045	1.055	0.736	964,152
2024-07-03	1.070	1.070	1.040	1.040	0.725	940,519
2024-07-02	1.050	1.070	1.040	1.070	0.746	1,188,141
2024-07-01	1.035	1.067	1.035	1.060	0.739	730,696
2024-06-28	1.075	1.075	1.035	1.040	0.725	1,896,266
2024-06-27	1.060	1.085	1.045	1.075	0.750	1,649,803
2024-06-26	1.060	1.065	1.050	1.065	0.743	1,364,010
2024-06-25	1.045	1.070	1.045	1.070	0.746	1,349,548
2024-06-24	1.050	1.065	1.030	1.040	0.725	1,103,411
2024-06-21	1.055	1.070	1.050	1.055	0.736	2,638,463
2024-06-20	1.050	1.075	1.045	1.070	0.746	913,010
2024-06-19	1.065	1.065	1.040	1.050	0.732	827,194
2024-06-18	1.060	1.095	1.060	1.065	0.743	1,843,604
2024-06-17	1.025	1.065	1.025	1.050	0.732	3,060,305
2024-06-14	1.030	1.035	1.000	1.030	0.718	2,516,971
2024-06-13	1.030	1.045	1.015	1.030	0.718	1,561,914
2024-06-12	1.030	1.040	1.005	1.020	0.711	1,413,331
2024-06-11	0.995	1.035	0.990	1.035	0.722	2,961,118

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0200 AUD
2026-03-05	0.0100 AUD
2025-03-06	0.0150 AUD
2024-12-12	0.2000 AUD
2024-09-05	0.0400 AUD
2024-03-07	0.0600 AUD
2023-08-31	0.0700 AUD
2023-03-02	0.0700 AUD
2022-09-01	0.0700 AUD
2022-03-02	0.1000 AUD
2021-09-02	0.1200 AUD
2021-03-02	0.1200 AUD
2020-09-03	0.1100 AUD
2020-03-02	0.1300 AUD
2019-08-27	0.1400 AUD
2019-02-28	0.1300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.