L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.345	1.350	1.315	1.330	0.881	884,365
2023-09-19	1.360	1.380	1.350	1.350	0.894	904,235
2023-09-18	1.370	1.400	1.362	1.365	0.904	921,118
2023-09-15	1.350	1.380	1.337	1.360	0.901	3,592,048
2023-09-14	1.300	1.350	1.280	1.350	0.894	2,629,900
2023-09-13	1.300	1.302	1.270	1.280	0.848	1,699,762
2023-09-12	1.360	1.370	1.290	1.290	0.855	918,951
2023-09-11	1.310	1.390	1.300	1.390	0.921	2,598,486
2023-09-08	1.360	1.375	1.280	1.310	0.868	3,168,096
2023-09-07	1.400	1.405	1.350	1.370	0.908	1,742,915
2023-09-06	1.400	1.407	1.385	1.400	0.928	1,277,715
2023-09-05	1.425	1.425	1.405	1.415	0.937	1,044,305
2023-09-04	1.415	1.442	1.410	1.425	0.944	832,890
2023-09-01	1.435	1.450	1.410	1.420	0.941	1,472,098
2023-08-31	1.450	1.452	1.425	1.430	0.947	1,384,304
2023-08-30	1.530	1.530	1.500	1.520	0.961	1,358,956
2023-08-29	1.510	1.525	1.495	1.505	0.951	1,363,547
2023-08-28	1.525	1.530	1.500	1.510	0.954	921,344
2023-08-25	1.540	1.540	1.510	1.515	0.957	1,274,760
2023-08-24	1.620	1.620	1.490	1.540	0.973	3,043,573
2023-08-23	1.610	1.622	1.600	1.615	1.021	442,760
2023-08-22	1.625	1.640	1.600	1.615	1.021	334,295
2023-08-21	1.600	1.640	1.600	1.620	1.024	361,048
2023-08-18	1.595	1.620	1.585	1.615	1.021	408,413
2023-08-17	1.630	1.645	1.590	1.605	1.014	457,807
2023-08-16	1.640	1.650	1.620	1.630	1.030	480,239
2023-08-15	1.650	1.675	1.645	1.650	1.043	722,728
2023-08-14	1.660	1.670	1.650	1.650	1.043	644,128
2023-08-11	1.635	1.675	1.635	1.665	1.052	830,077
2023-08-10	1.610	1.635	1.610	1.635	1.033	671,464
2023-08-09	1.600	1.620	1.595	1.615	1.021	557,258
2023-08-08	1.585	1.600	1.577	1.600	1.011	897,014
2023-08-07	1.580	1.592	1.570	1.575	0.995	665,558
2023-08-04	1.560	1.580	1.550	1.570	0.992	1,333,242
2023-08-03	1.575	1.575	1.550	1.560	0.986	1,157,673
2023-08-02	1.610	1.610	1.575	1.580	0.999	951,749
2023-08-01	1.585	1.615	1.585	1.610	1.018	602,948
2023-07-31	1.610	1.640	1.585	1.585	1.002	1,781,419
2023-07-28	1.605	1.620	1.585	1.605	1.014	481,124
2023-07-27	1.600	1.615	1.600	1.615	1.021	1,423,823
2023-07-26	1.600	1.622	1.600	1.610	1.018	616,348
2023-07-25	1.615	1.623	1.605	1.610	1.018	500,059
2023-07-24	1.590	1.617	1.590	1.615	1.021	507,825
2023-07-21	1.600	1.610	1.590	1.605	1.014	768,262
2023-07-20	1.620	1.620	1.595	1.600	1.011	1,867,246
2023-07-19	1.595	1.635	1.590	1.620	1.024	776,263
2023-07-18	1.600	1.605	1.590	1.600	1.011	601,448
2023-07-17	1.610	1.610	1.585	1.600	1.011	721,014
2023-07-14	1.595	1.610	1.595	1.600	1.011	612,203
2023-07-13	1.610	1.610	1.590	1.590	1.005	373,904
2023-07-12	1.605	1.605	1.585	1.595	1.008	1,134,701
2023-07-11	1.615	1.615	1.585	1.600	1.011	770,079
2023-07-10	1.615	1.620	1.570	1.595	1.008	1,534,729
2023-07-07	1.615	1.625	1.575	1.625	1.027	2,303,452
2023-07-06	1.690	1.695	1.635	1.635	1.033	1,670,142
2023-07-05	1.705	1.710	1.695	1.705	1.078	630,874
2023-07-04	1.715	1.722	1.690	1.710	1.081	975,015
2023-07-03	1.740	1.755	1.715	1.730	1.093	1,094,758
2023-06-30	1.750	1.750	1.710	1.740	1.100	1,026,189
2023-06-29	1.720	1.755	1.715	1.750	1.106	834,010

← NewerPage 14 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.