L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.710	1.740	1.705	1.740	1.100	559,897
2023-03-29	1.730	1.730	1.695	1.700	1.074	452,778
2023-03-28	1.720	1.735	1.700	1.730	1.093	841,920
2023-03-27	1.675	1.715	1.667	1.705	1.078	705,228
2023-03-24	1.670	1.685	1.655	1.680	1.062	698,914
2023-03-23	1.680	1.705	1.660	1.690	1.068	907,782
2023-03-22	1.720	1.727	1.692	1.700	1.074	695,154
2023-03-21	1.665	1.720	1.660	1.695	1.071	657,850
2023-03-20	1.750	1.750	1.660	1.665	1.052	993,350
2023-03-17	1.670	1.765	1.670	1.765	1.115	2,469,564
2023-03-16	1.710	1.710	1.650	1.655	1.046	890,131
2023-03-15	1.710	1.735	1.695	1.725	1.090	957,104
2023-03-14	1.725	1.730	1.665	1.695	1.071	2,828,310
2023-03-13	1.810	1.810	1.735	1.735	1.097	2,703,585
2023-03-10	1.820	1.835	1.800	1.820	1.150	746,070
2023-03-09	1.830	1.835	1.800	1.820	1.150	652,658
2023-03-08	1.805	1.830	1.785	1.825	1.153	807,547
2023-03-07	1.790	1.830	1.785	1.830	1.157	637,653
2023-03-06	1.770	1.795	1.770	1.785	1.128	575,568
2023-03-03	1.820	1.825	1.755	1.785	1.128	1,151,028
2023-03-02	1.825	1.840	1.790	1.800	1.138	1,390,846
2023-03-01	1.885	1.930	1.870	1.925	1.172	1,050,260
2023-02-28	1.885	1.920	1.865	1.880	1.145	2,288,518
2023-02-27	1.840	1.875	1.825	1.875	1.142	1,937,241
2023-02-24	1.885	1.890	1.795	1.830	1.115	4,226,614
2023-02-23	2.120	2.130	1.880	1.895	1.154	7,706,128
2023-02-22	2.310	2.310	2.240	2.280	1.389	1,365,224
2023-02-21	2.300	2.335	2.260	2.300	1.401	1,723,616
2023-02-20	2.240	2.330	2.240	2.300	1.401	1,789,019
2023-02-17	2.200	2.250	2.200	2.230	1.358	621,191
2023-02-16	2.260	2.260	2.210	2.220	1.352	787,735
2023-02-15	2.200	2.260	2.200	2.240	1.364	1,038,209
2023-02-14	2.170	2.230	2.170	2.230	1.358	993,045
2023-02-13	2.130	2.170	2.090	2.150	1.309	1,138,312
2023-02-10	2.190	2.200	2.130	2.170	1.322	591,163
2023-02-09	2.190	2.210	2.170	2.190	1.334	763,933
2023-02-08	2.170	2.190	2.100	2.190	1.334	2,064,445
2023-02-07	2.200	2.250	2.130	2.170	1.322	1,510,647
2023-02-06	2.200	2.230	2.170	2.210	1.346	1,239,782
2023-02-03	2.140	2.230	2.130	2.210	1.346	1,497,528
2023-02-02	2.150	2.150	2.110	2.150	1.309	609,837
2023-02-01	2.150	2.180	2.085	2.130	1.297	2,286,843
2023-01-31	2.120	2.150	2.110	2.150	1.309	1,193,471
2023-01-30	2.110	2.150	2.110	2.130	1.297	602,235
2023-01-27	2.140	2.160	2.100	2.120	1.291	884,999
2023-01-25	2.110	2.130	2.090	2.130	1.297	722,073
2023-01-24	2.080	2.120	2.080	2.110	1.285	524,602
2023-01-23	2.090	2.110	2.070	2.100	1.279	1,305,905
2023-01-20	2.080	2.110	2.070	2.090	1.273	795,954
2023-01-19	2.140	2.140	2.070	2.100	1.279	568,662
2023-01-18	2.140	2.160	2.100	2.160	1.315	675,538
2023-01-17	2.150	2.160	2.090	2.140	1.303	900,455
2023-01-16	2.140	2.185	2.100	2.170	1.322	1,937,238
2023-01-13	2.120	2.140	2.110	2.130	1.297	694,815
2023-01-12	2.090	2.150	2.080	2.100	1.279	1,452,936
2023-01-11	2.030	2.090	2.020	2.070	1.261	1,078,813
2023-01-10	1.945	2.050	1.940	2.010	1.224	2,313,939
2023-01-09	1.935	1.947	1.910	1.930	1.175	1,155,770
2023-01-06	1.885	1.930	1.875	1.915	1.166	971,823
2023-01-05	1.810	1.900	1.800	1.890	1.151	1,687,428

← NewerPage 16 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.