L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.700	1.745	1.685	1.745	1.103	2,574,663
2023-06-27	1.695	1.695	1.665	1.695	1.071	1,279,735
2023-06-26	1.690	1.695	1.672	1.685	1.065	484,513
2023-06-23	1.695	1.707	1.685	1.705	1.078	1,233,404
2023-06-22	1.720	1.725	1.695	1.700	1.074	889,180
2023-06-21	1.690	1.745	1.690	1.730	1.093	1,728,069
2023-06-20	1.680	1.710	1.665	1.700	1.074	853,872
2023-06-19	1.705	1.705	1.672	1.680	1.062	694,758
2023-06-16	1.725	1.725	1.687	1.705	1.078	1,606,924
2023-06-15	1.730	1.730	1.700	1.725	1.090	1,022,182
2023-06-14	1.715	1.770	1.700	1.740	1.100	1,782,575
2023-06-13	1.660	1.710	1.645	1.690	1.068	3,864,093
2023-06-09	1.690	1.695	1.645	1.660	1.049	1,170,414
2023-06-08	1.720	1.745	1.645	1.680	1.062	1,630,053
2023-06-07	1.740	1.765	1.720	1.765	1.115	1,033,395
2023-06-06	1.720	1.740	1.705	1.740	1.100	472,564
2023-06-05	1.740	1.750	1.730	1.730	1.093	498,353
2023-06-02	1.730	1.735	1.705	1.725	1.090	770,429
2023-06-01	1.710	1.720	1.680	1.720	1.087	1,184,723
2023-05-31	1.690	1.710	1.670	1.690	1.068	3,096,450
2023-05-30	1.725	1.725	1.690	1.715	1.084	469,286
2023-05-29	1.680	1.730	1.670	1.715	1.084	1,658,266
2023-05-26	1.660	1.690	1.650	1.675	1.059	893,137
2023-05-25	1.710	1.710	1.665	1.670	1.055	671,267
2023-05-24	1.740	1.740	1.705	1.715	1.084	432,749
2023-05-23	1.725	1.780	1.720	1.750	1.106	1,804,252
2023-05-22	1.725	1.737	1.715	1.725	1.090	632,102
2023-05-19	1.730	1.745	1.725	1.735	1.097	378,065
2023-05-18	1.745	1.750	1.720	1.730	1.093	363,856
2023-05-17	1.750	1.757	1.720	1.740	1.100	464,416
2023-05-16	1.765	1.775	1.747	1.775	1.122	466,901
2023-05-15	1.770	1.785	1.735	1.775	1.122	910,384
2023-05-12	1.760	1.775	1.740	1.760	1.112	450,012
2023-05-11	1.765	1.775	1.755	1.765	1.115	237,781
2023-05-10	1.800	1.812	1.765	1.780	1.125	293,874
2023-05-09	1.790	1.810	1.785	1.810	1.144	1,706,450
2023-05-08	1.770	1.810	1.765	1.800	1.138	629,048
2023-05-05	1.740	1.790	1.735	1.765	1.115	600,233
2023-05-04	1.725	1.755	1.710	1.755	1.109	342,339
2023-05-03	1.740	1.775	1.720	1.745	1.103	3,643,805
2023-05-02	1.800	1.800	1.750	1.750	1.106	679,679
2023-05-01	1.755	1.795	1.755	1.790	1.131	674,944
2023-04-28	1.750	1.765	1.730	1.755	1.109	567,742
2023-04-27	1.740	1.760	1.720	1.730	1.093	231,002
2023-04-26	1.765	1.770	1.740	1.745	1.103	424,424
2023-04-24	1.755	1.780	1.750	1.765	1.115	249,694
2023-04-21	1.800	1.800	1.755	1.785	1.128	375,527
2023-04-20	1.740	1.795	1.740	1.780	1.125	1,168,957
2023-04-19	1.715	1.732	1.705	1.730	1.093	816,015
2023-04-18	1.690	1.715	1.675	1.715	1.084	687,500
2023-04-17	1.700	1.700	1.675	1.695	1.071	946,235
2023-04-14	1.715	1.715	1.690	1.705	1.078	572,027
2023-04-13	1.700	1.710	1.685	1.705	1.078	959,788
2023-04-12	1.745	1.745	1.697	1.720	1.087	1,474,966
2023-04-11	1.705	1.767	1.705	1.760	1.112	894,989
2023-04-06	1.725	1.725	1.700	1.705	1.078	463,326
2023-04-05	1.710	1.725	1.680	1.725	1.090	927,764
2023-04-04	1.725	1.740	1.710	1.720	1.087	616,339
2023-04-03	1.715	1.735	1.705	1.710	1.081	687,242
2023-03-31	1.745	1.745	1.700	1.720	1.087	1,132,320

← NewerPage 15 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.