L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.310	1.310	1.245	1.245	0.825	2,272,415
2023-12-12	1.320	1.340	1.295	1.315	0.871	2,341,207
2023-12-11	1.270	1.330	1.270	1.295	0.858	840,989
2023-12-08	1.280	1.305	1.245	1.290	0.855	1,023,462
2023-12-07	1.240	1.280	1.240	1.275	0.845	1,106,075
2023-12-06	1.190	1.240	1.190	1.240	0.822	304,383
2023-12-05	1.220	1.220	1.190	1.200	0.795	907,188
2023-12-04	1.215	1.232	1.210	1.225	0.812	429,248
2023-12-01	1.235	1.235	1.200	1.210	0.802	369,018
2023-11-30	1.205	1.245	1.202	1.230	0.815	1,420,458
2023-11-29	1.180	1.250	1.180	1.245	0.825	1,724,771
2023-11-28	1.155	1.175	1.150	1.160	0.769	729,736
2023-11-27	1.160	1.170	1.150	1.155	0.765	269,541
2023-11-24	1.160	1.180	1.160	1.165	0.772	371,179
2023-11-23	1.150	1.167	1.147	1.160	0.769	873,020
2023-11-22	1.170	1.175	1.150	1.150	0.762	488,430
2023-11-21	1.190	1.205	1.165	1.170	0.775	588,109
2023-11-20	1.180	1.200	1.180	1.195	0.792	437,003
2023-11-17	1.180	1.185	1.170	1.185	0.785	428,250
2023-11-16	1.230	1.245	1.180	1.180	0.782	1,317,132
2023-11-15	1.230	1.250	1.215	1.230	0.815	885,614
2023-11-14	1.230	1.230	1.190	1.205	0.798	762,034
2023-11-13	1.190	1.205	1.185	1.195	0.792	394,092
2023-11-10	1.190	1.205	1.165	1.195	0.792	985,608
2023-11-09	1.160	1.205	1.160	1.190	0.788	1,301,152
2023-11-08	1.180	1.195	1.155	1.170	0.775	1,017,777
2023-11-07	1.200	1.212	1.170	1.180	0.782	906,902
2023-11-06	1.195	1.220	1.190	1.190	0.788	798,774
2023-11-03	1.140	1.200	1.140	1.190	0.788	648,805
2023-11-02	1.145	1.165	1.142	1.150	0.762	328,740
2023-11-01	1.120	1.150	1.120	1.130	0.749	607,875
2023-10-31	1.130	1.145	1.115	1.125	0.745	800,285
2023-10-30	1.130	1.140	1.120	1.125	0.745	886,003
2023-10-27	1.135	1.135	1.120	1.125	0.745	2,183,448
2023-10-26	1.145	1.145	1.120	1.130	0.749	694,416
2023-10-25	1.160	1.160	1.115	1.130	0.749	1,269,289
2023-10-24	1.165	1.175	1.150	1.155	0.765	764,836
2023-10-23	1.160	1.175	1.145	1.165	0.772	1,372,318
2023-10-20	1.175	1.175	1.152	1.155	0.765	1,237,196
2023-10-19	1.175	1.190	1.165	1.190	0.788	1,178,023
2023-10-18	1.180	1.205	1.160	1.175	0.778	1,408,520
2023-10-17	1.170	1.205	1.165	1.180	0.782	967,674
2023-10-16	1.210	1.210	1.160	1.160	0.769	1,199,057
2023-10-13	1.185	1.210	1.180	1.210	0.802	796,146
2023-10-12	1.195	1.225	1.195	1.220	0.808	1,402,329
2023-10-11	1.220	1.220	1.180	1.210	0.802	1,203,896
2023-10-10	1.160	1.220	1.150	1.215	0.805	2,324,337
2023-10-09	1.200	1.202	1.185	1.195	0.792	2,160,221
2023-10-06	1.220	1.230	1.190	1.195	0.792	1,082,694
2023-10-05	1.230	1.235	1.200	1.225	0.812	1,194,554
2023-10-04	1.225	1.240	1.215	1.225	0.812	1,505,673
2023-10-03	1.295	1.300	1.240	1.245	0.825	1,636,536
2023-10-02	1.300	1.312	1.292	1.300	0.861	197,053
2023-09-29	1.315	1.320	1.295	1.300	0.861	1,110,257
2023-09-28	1.330	1.330	1.300	1.310	0.868	472,447
2023-09-27	1.305	1.330	1.305	1.310	0.868	624,403
2023-09-26	1.310	1.325	1.300	1.320	0.875	538,951
2023-09-25	1.330	1.340	1.322	1.340	0.888	390,981
2023-09-22	1.300	1.340	1.290	1.340	0.888	467,267
2023-09-21	1.310	1.330	1.290	1.320	0.875	2,133,441

← NewerPage 13 of 22 · 1,265 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.