L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.750	1.760	1.725	1.735	1.057	775,503
2022-10-06	1.750	1.765	1.685	1.760	1.072	1,081,587
2022-10-05	1.735	1.770	1.715	1.760	1.072	2,236,099
2022-10-04	1.720	1.730	1.670	1.730	1.054	854,522
2022-10-03	1.700	1.700	1.655	1.670	1.017	835,844
2022-09-30	1.655	1.705	1.620	1.700	1.035	1,611,832
2022-09-29	1.650	1.675	1.645	1.665	1.014	1,219,113
2022-09-28	1.630	1.665	1.610	1.630	0.993	1,333,924
2022-09-27	1.620	1.650	1.610	1.650	1.005	854,327
2022-09-26	1.645	1.650	1.605	1.640	0.999	1,471,633
2022-09-23	1.700	1.705	1.675	1.695	1.032	3,114,493
2022-09-21	1.760	1.760	1.710	1.720	1.048	906,833
2022-09-20	1.720	1.755	1.705	1.745	1.063	1,368,670
2022-09-19	1.700	1.715	1.685	1.705	1.038	817,050
2022-09-16	1.655	1.710	1.650	1.710	1.041	6,684,608
2022-09-15	1.645	1.675	1.630	1.650	1.005	851,935
2022-09-14	1.645	1.645	1.612	1.645	1.002	824,326
2022-09-13	1.700	1.710	1.680	1.695	1.032	710,839
2022-09-12	1.660	1.680	1.645	1.675	1.020	496,194
2022-09-09	1.640	1.680	1.605	1.645	1.002	1,144,240
2022-09-08	1.590	1.630	1.580	1.630	0.993	2,013,542
2022-09-07	1.600	1.605	1.555	1.585	0.965	1,704,617
2022-09-06	1.630	1.645	1.600	1.605	0.977	630,316
2022-09-05	1.630	1.630	1.600	1.625	0.990	1,084,314
2022-09-02	1.695	1.705	1.635	1.645	1.002	794,866
2022-09-01	1.700	1.712	1.665	1.695	1.032	1,547,047
2022-08-31	1.770	1.797	1.765	1.785	1.044	1,905,575
2022-08-30	1.810	1.810	1.770	1.785	1.044	966,194
2022-08-29	1.840	1.850	1.792	1.805	1.056	1,625,883
2022-08-26	1.910	1.910	1.855	1.865	1.091	1,131,420
2022-08-25	1.800	1.905	1.795	1.885	1.103	2,081,762
2022-08-24	1.845	1.850	1.785	1.820	1.065	1,272,539
2022-08-23	1.870	1.885	1.830	1.840	1.077	719,136
2022-08-22	1.860	1.875	1.825	1.860	1.088	1,080,882
2022-08-19	1.910	1.910	1.880	1.880	1.100	714,258
2022-08-18	1.910	1.910	1.880	1.905	1.115	773,788
2022-08-17	1.890	1.915	1.890	1.905	1.115	4,787,777
2022-08-16	1.900	1.925	1.877	1.895	1.109	567,142
2022-08-15	1.915	1.915	1.855	1.895	1.109	695,435
2022-08-12	1.890	1.920	1.875	1.880	1.100	1,170,263
2022-08-11	1.890	1.930	1.890	1.900	1.112	1,294,155
2022-08-10	1.860	1.860	1.830	1.850	1.083	533,201
2022-08-09	1.855	1.882	1.840	1.875	1.097	884,427
2022-08-08	1.905	1.920	1.835	1.855	1.085	1,362,485
2022-08-05	1.870	1.882	1.850	1.880	1.100	1,740,523
2022-08-04	1.895	1.900	1.855	1.870	1.094	1,094,224
2022-08-03	1.845	1.865	1.825	1.860	1.088	513,879
2022-08-02	1.820	1.852	1.800	1.850	1.083	1,305,688
2022-08-01	1.830	1.860	1.800	1.820	1.065	1,234,418
2022-07-29	1.820	1.870	1.820	1.820	1.065	4,410,958
2022-07-28	1.800	1.845	1.800	1.845	1.080	898,246
2022-07-27	1.810	1.815	1.790	1.790	1.047	1,229,378
2022-07-26	1.810	1.832	1.785	1.820	1.065	1,082,140
2022-07-25	1.870	1.885	1.825	1.830	1.071	645,340
2022-07-22	1.850	1.920	1.840	1.880	1.100	1,199,040
2022-07-21	1.810	1.855	1.790	1.855	1.085	1,101,839
2022-07-20	1.795	1.820	1.780	1.795	1.050	1,292,406
2022-07-19	1.695	1.765	1.685	1.755	1.027	1,576,754
2022-07-18	1.630	1.700	1.610	1.700	0.995	2,013,640
2022-07-15	1.675	1.675	1.590	1.600	0.936	2,211,172

← NewerPage 18 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.