L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.175	1.195	1.162	1.185	0.826	2,009,730
2024-03-11	1.130	1.175	1.130	1.150	0.802	2,171,430
2024-03-08	1.135	1.160	1.110	1.140	0.795	3,221,893
2024-03-07	1.125	1.157	1.115	1.135	0.792	3,577,360
2024-03-06	1.180	1.222	1.170	1.200	0.795	6,094,889
2024-03-05	1.200	1.207	1.165	1.180	0.782	5,284,840
2024-03-04	1.225	1.240	1.195	1.205	0.798	5,127,136
2024-03-01	1.120	1.210	1.115	1.200	0.795	6,720,499
2024-02-29	1.035	1.040	1.000	1.030	0.682	5,041,888
2024-02-28	1.020	1.035	1.005	1.030	0.682	2,448,539
2024-02-27	1.025	1.030	0.992	1.010	0.669	2,206,156
2024-02-26	1.055	1.060	1.020	1.025	0.679	1,600,988
2024-02-23	1.055	1.065	1.042	1.060	0.702	1,349,800
2024-02-22	1.040	1.052	1.030	1.050	0.696	966,233
2024-02-21	1.035	1.047	1.020	1.045	0.692	1,219,105
2024-02-20	1.045	1.050	1.020	1.030	0.682	1,705,070
2024-02-19	1.035	1.065	1.032	1.045	0.692	1,589,242
2024-02-16	1.020	1.040	1.010	1.030	0.682	1,960,722
2024-02-15	1.025	1.040	1.015	1.020	0.676	1,734,272
2024-02-14	1.030	1.035	1.000	1.020	0.676	3,329,141
2024-02-13	1.060	1.060	1.035	1.040	0.689	1,972,245
2024-02-12	1.065	1.090	1.050	1.055	0.699	1,560,635
2024-02-09	1.080	1.095	1.045	1.080	0.716	3,048,801
2024-02-08	1.135	1.135	1.025	1.050	0.696	5,930,678
2024-02-07	1.125	1.145	1.125	1.145	0.759	1,551,141
2024-02-06	1.125	1.135	1.100	1.115	0.739	988,824
2024-02-05	1.140	1.140	1.115	1.130	0.749	1,165,410
2024-02-02	1.160	1.160	1.140	1.145	0.759	940,215
2024-02-01	1.180	1.195	1.135	1.160	0.769	1,170,560
2024-01-31	1.170	1.185	1.160	1.175	0.778	2,148,246
2024-01-30	1.175	1.185	1.165	1.170	0.775	612,964
2024-01-29	1.190	1.205	1.150	1.160	0.769	1,477,736
2024-01-25	1.215	1.215	1.180	1.190	0.788	519,114
2024-01-24	1.180	1.210	1.175	1.205	0.798	891,001
2024-01-23	1.195	1.202	1.180	1.190	0.788	694,970
2024-01-22	1.230	1.235	1.180	1.195	0.792	547,516
2024-01-19	1.200	1.230	1.190	1.230	0.815	678,421
2024-01-18	1.180	1.195	1.167	1.195	0.792	838,755
2024-01-17	1.175	1.190	1.160	1.185	0.785	1,157,877
2024-01-16	1.180	1.190	1.160	1.175	0.778	1,134,546
2024-01-15	1.205	1.205	1.170	1.180	0.782	1,304,526
2024-01-12	1.200	1.220	1.200	1.215	0.805	719,023
2024-01-11	1.225	1.235	1.195	1.200	0.795	1,262,419
2024-01-10	1.240	1.250	1.210	1.220	0.808	896,985
2024-01-09	1.295	1.295	1.235	1.250	0.828	1,555,473
2024-01-08	1.320	1.320	1.275	1.280	0.848	567,235
2024-01-05	1.345	1.345	1.310	1.315	0.871	576,247
2024-01-04	1.330	1.345	1.300	1.345	0.891	816,429
2024-01-03	1.355	1.355	1.300	1.315	0.871	782,884
2024-01-02	1.330	1.355	1.325	1.355	0.898	738,238
2023-12-29	1.360	1.360	1.320	1.330	0.881	2,507,899
2023-12-28	1.340	1.380	1.340	1.350	0.894	499,214
2023-12-27	1.335	1.350	1.335	1.340	0.888	305,963
2023-12-22	1.320	1.340	1.315	1.335	0.884	472,617
2023-12-21	1.345	1.357	1.305	1.330	0.881	1,214,962
2023-12-20	1.355	1.370	1.345	1.345	0.891	1,071,747
2023-12-19	1.375	1.385	1.352	1.365	0.904	884,876
2023-12-18	1.350	1.380	1.335	1.370	0.908	1,271,856
2023-12-15	1.320	1.362	1.315	1.350	0.894	1,818,226
2023-12-14	1.260	1.295	1.260	1.295	0.858	409,013

← NewerPage 12 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.