L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.755	1.810	1.750	1.810	1.102	744,372
2023-01-03	1.770	1.805	1.745	1.755	1.069	328,740
2022-12-30	1.775	1.805	1.775	1.790	1.090	614,507
2022-12-29	1.770	1.785	1.770	1.780	1.084	729,732
2022-12-28	1.770	1.790	1.760	1.780	1.084	643,260
2022-12-23	1.755	1.772	1.745	1.765	1.075	489,552
2022-12-22	1.730	1.765	1.725	1.765	1.075	484,952
2022-12-21	1.725	1.742	1.705	1.730	1.054	460,978
2022-12-20	1.735	1.755	1.705	1.705	1.038	577,759
2022-12-19	1.750	1.755	1.735	1.740	1.060	389,278
2022-12-16	1.760	1.770	1.740	1.755	1.069	1,261,145
2022-12-15	1.780	1.790	1.760	1.765	1.075	3,387,749
2022-12-14	1.750	1.785	1.730	1.780	1.084	817,062
2022-12-13	1.725	1.775	1.725	1.770	1.078	1,715,848
2022-12-12	1.755	1.755	1.715	1.745	1.063	723,429
2022-12-09	1.760	1.760	1.720	1.745	1.063	933,190
2022-12-08	1.755	1.755	1.700	1.715	1.044	719,641
2022-12-07	1.770	1.775	1.727	1.740	1.060	1,011,952
2022-12-06	1.760	1.775	1.760	1.775	1.081	479,923
2022-12-05	1.780	1.800	1.755	1.780	1.084	859,300
2022-12-02	1.810	1.820	1.775	1.790	1.090	696,448
2022-12-01	1.830	1.830	1.790	1.810	1.102	692,978
2022-11-30	1.800	1.805	1.770	1.805	1.099	1,462,752
2022-11-29	1.810	1.810	1.785	1.805	1.099	525,610
2022-11-28	1.830	1.845	1.810	1.815	1.105	561,995
2022-11-25	1.820	1.845	1.815	1.845	1.124	546,033
2022-11-24	1.850	1.855	1.815	1.830	1.115	570,558
2022-11-23	1.845	1.850	1.810	1.850	1.127	1,084,361
2022-11-22	1.850	1.855	1.830	1.850	1.127	334,595
2022-11-21	1.870	1.870	1.835	1.845	1.124	381,384
2022-11-18	1.870	1.870	1.845	1.865	1.136	405,796
2022-11-17	1.850	1.880	1.825	1.875	1.142	487,957
2022-11-16	1.820	1.867	1.820	1.850	1.127	536,999
2022-11-15	1.850	1.875	1.840	1.875	1.142	861,635
2022-11-14	1.800	1.855	1.775	1.850	1.127	1,039,714
2022-11-11	1.750	1.815	1.745	1.805	1.099	3,096,745
2022-11-10	1.760	1.760	1.725	1.725	1.051	690,546
2022-11-09	1.825	1.825	1.750	1.765	1.075	901,233
2022-11-08	1.800	1.830	1.770	1.820	1.108	1,524,286
2022-11-07	1.810	1.835	1.805	1.815	1.105	406,370
2022-11-04	1.810	1.830	1.797	1.805	1.099	503,852
2022-11-03	1.850	1.855	1.810	1.810	1.102	768,485
2022-11-02	1.840	1.872	1.815	1.870	1.139	3,737,350
2022-11-01	1.785	1.845	1.775	1.845	1.124	2,761,635
2022-10-31	1.765	1.800	1.765	1.790	1.090	1,253,891
2022-10-28	1.730	1.755	1.715	1.755	1.069	684,970
2022-10-27	1.740	1.740	1.717	1.735	1.057	727,111
2022-10-26	1.730	1.780	1.715	1.735	1.057	1,297,792
2022-10-25	1.745	1.755	1.700	1.725	1.051	2,712,176
2022-10-24	1.770	1.770	1.710	1.720	1.048	1,518,286
2022-10-21	1.750	1.765	1.710	1.725	1.051	726,971
2022-10-20	1.770	1.777	1.755	1.760	1.072	794,863
2022-10-19	1.770	1.790	1.765	1.780	1.084	1,106,918
2022-10-18	1.755	1.785	1.750	1.775	1.081	796,154
2022-10-17	1.745	1.750	1.715	1.745	1.063	333,460
2022-10-14	1.675	1.745	1.675	1.740	1.060	1,878,593
2022-10-13	1.665	1.695	1.665	1.685	1.026	649,512
2022-10-12	1.670	1.685	1.655	1.680	1.023	1,132,974
2022-10-11	1.685	1.685	1.665	1.685	1.026	969,607
2022-10-10	1.710	1.725	1.695	1.700	1.035	612,732

← NewerPage 17 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.