L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.000	1.000	0.990	0.995	0.694	1,226,376
2024-06-06	1.005	1.015	0.992	0.995	0.694	3,003,757
2024-06-05	1.010	1.010	0.995	1.000	0.697	1,143,098
2024-06-04	1.020	1.035	1.010	1.010	0.704	1,193,703
2024-06-03	1.020	1.050	1.020	1.020	0.711	1,224,083
2024-05-31	1.025	1.025	1.000	1.020	0.711	2,326,387
2024-05-30	1.035	1.040	1.015	1.015	0.708	1,610,461
2024-05-29	1.045	1.047	1.020	1.025	0.715	1,631,394
2024-05-28	1.060	1.060	1.042	1.045	0.729	735,731
2024-05-27	1.055	1.070	1.050	1.060	0.739	1,433,065
2024-05-24	1.040	1.057	1.040	1.050	0.732	1,711,910
2024-05-23	1.040	1.060	1.037	1.050	0.732	1,696,455
2024-05-22	1.050	1.060	1.045	1.050	0.732	1,125,669
2024-05-21	1.065	1.065	1.047	1.050	0.732	937,066
2024-05-20	1.055	1.065	1.045	1.065	0.743	1,373,885
2024-05-17	1.045	1.060	1.045	1.050	0.732	746,045
2024-05-16	1.055	1.065	1.040	1.055	0.736	1,626,226
2024-05-15	1.060	1.070	1.050	1.050	0.732	749,096
2024-05-14	1.050	1.060	1.050	1.060	0.739	1,039,437
2024-05-13	1.050	1.060	1.050	1.050	0.732	1,057,050
2024-05-10	1.065	1.072	1.050	1.050	0.732	624,235
2024-05-09	1.025	1.060	1.025	1.050	0.732	1,599,898
2024-05-08	1.020	1.060	1.012	1.025	0.715	4,608,247
2024-05-07	1.055	1.065	1.030	1.040	0.725	2,689,637
2024-05-06	1.065	1.065	1.050	1.050	0.732	935,954
2024-05-03	1.080	1.080	1.055	1.060	0.739	910,461
2024-05-02	1.080	1.085	1.065	1.085	0.757	1,055,653
2024-05-01	1.060	1.100	1.060	1.080	0.753	1,572,440
2024-04-30	1.085	1.095	1.065	1.070	0.746	1,048,647
2024-04-29	1.085	1.100	1.075	1.100	0.767	998,334
2024-04-26	1.130	1.130	1.065	1.070	0.746	1,463,866
2024-04-24	1.100	1.155	1.100	1.130	0.788	1,554,819
2024-04-23	1.075	1.107	1.075	1.105	0.771	1,142,611
2024-04-22	1.065	1.090	1.065	1.075	0.750	998,749
2024-04-19	1.085	1.095	1.065	1.065	0.743	869,883
2024-04-18	1.085	1.105	1.075	1.100	0.767	641,718
2024-04-17	1.075	1.095	1.060	1.080	0.753	935,414
2024-04-16	1.135	1.135	1.080	1.090	0.760	1,109,594
2024-04-15	1.155	1.157	1.140	1.140	0.795	985,242
2024-04-12	1.145	1.170	1.140	1.165	0.812	1,342,703
2024-04-11	1.150	1.157	1.140	1.150	0.802	1,004,018
2024-04-10	1.140	1.165	1.140	1.150	0.802	1,749,669
2024-04-09	1.150	1.170	1.135	1.145	0.799	2,051,361
2024-04-08	1.170	1.192	1.137	1.150	0.802	1,273,050
2024-04-05	1.150	1.190	1.145	1.175	0.819	3,298,086
2024-04-04	1.130	1.165	1.130	1.155	0.805	1,707,787
2024-04-03	1.120	1.130	1.105	1.125	0.785	2,347,826
2024-04-02	1.075	1.140	1.075	1.140	0.795	2,877,085
2024-03-28	1.060	1.105	1.060	1.080	0.753	6,772,968
2024-03-27	1.180	1.210	1.012	1.030	0.718	13,556,050
2024-03-26	1.310	1.325	1.287	1.305	0.910	1,105,427
2024-03-25	1.320	1.330	1.290	1.300	0.907	1,612,536
2024-03-22	1.280	1.315	1.252	1.315	0.917	2,016,183
2024-03-21	1.225	1.270	1.225	1.265	0.882	1,889,069
2024-03-20	1.205	1.230	1.200	1.220	0.851	1,667,744
2024-03-19	1.180	1.210	1.170	1.205	0.840	2,262,334
2024-03-18	1.145	1.180	1.145	1.165	0.812	1,395,991
2024-03-15	1.165	1.165	1.135	1.145	0.799	12,592,080
2024-03-14	1.200	1.205	1.170	1.180	0.823	1,568,487
2024-03-13	1.180	1.225	1.180	1.195	0.833	2,364,405

← NewerPage 11 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.