L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.710	1.720	1.680	1.705	0.998	1,485,052
2022-07-13	1.720	1.730	1.645	1.710	1.001	2,619,062
2022-07-12	1.795	1.795	1.742	1.750	1.024	441,340
2022-07-11	1.795	1.800	1.740	1.760	1.030	510,686
2022-07-08	1.790	1.815	1.770	1.780	1.042	1,199,879
2022-07-07	1.730	1.775	1.705	1.775	1.039	1,236,021
2022-07-06	1.705	1.765	1.700	1.730	1.012	1,130,362
2022-07-05	1.705	1.740	1.705	1.725	1.009	833,809
2022-07-04	1.795	1.890	1.700	1.715	1.004	2,287,492
2022-07-01	1.760	1.785	1.735	1.735	1.015	529,526
2022-06-30	1.750	1.790	1.740	1.740	1.018	1,668,963
2022-06-29	1.760	1.785	1.730	1.780	1.042	1,766,608
2022-06-28	1.845	1.845	1.800	1.825	1.068	1,466,735
2022-06-27	1.785	1.850	1.780	1.835	1.074	2,650,576
2022-06-24	1.685	1.765	1.685	1.765	1.033	1,697,551
2022-06-23	1.710	1.720	1.690	1.690	0.989	1,786,999
2022-06-22	1.715	1.737	1.700	1.700	0.995	2,226,445
2022-06-21	1.690	1.725	1.662	1.700	0.995	4,200,627
2022-06-20	1.735	1.740	1.695	1.705	0.998	2,798,001
2022-06-17	1.665	1.710	1.645	1.710	1.001	16,080,390
2022-06-16	1.685	1.720	1.685	1.685	0.986	4,965,874
2022-06-15	1.680	1.715	1.675	1.680	0.983	8,439,766
2022-06-14	1.635	1.690	1.552	1.680	0.983	6,730,471
2022-06-10	1.725	1.740	1.705	1.715	1.004	1,699,077
2022-06-09	1.755	1.797	1.740	1.745	1.021	2,516,735
2022-06-08	1.740	1.775	1.715	1.745	1.021	2,316,003
2022-06-07	1.730	1.747	1.702	1.730	1.012	2,506,088
2022-06-06	1.810	1.810	1.740	1.750	1.024	2,946,129
2022-06-03	1.825	1.825	1.775	1.800	1.053	2,061,932
2022-06-02	1.810	1.817	1.760	1.780	1.042	2,906,196
2022-06-01	1.830	1.865	1.815	1.830	1.071	2,345,032
2022-05-31	1.880	1.890	1.830	1.830	1.071	6,444,687
2022-05-30	1.820	1.882	1.815	1.870	1.094	3,114,152
2022-05-27	1.800	1.815	1.775	1.800	1.053	2,121,278
2022-05-26	1.780	1.825	1.770	1.780	1.042	2,487,870
2022-05-25	1.820	1.820	1.775	1.780	1.042	1,927,209
2022-05-24	1.800	1.840	1.775	1.780	1.042	1,113,209
2022-05-23	1.760	1.815	1.750	1.800	1.053	1,551,965
2022-05-20	1.740	1.760	1.730	1.745	1.021	1,501,246
2022-05-19	1.780	1.780	1.730	1.760	1.030	3,178,089
2022-05-18	1.805	1.830	1.790	1.820	1.065	2,064,461
2022-05-17	1.830	1.830	1.780	1.805	1.056	1,483,764
2022-05-16	1.850	1.870	1.800	1.810	1.059	1,573,333
2022-05-13	1.755	1.850	1.750	1.850	1.083	2,844,588
2022-05-12	1.790	1.790	1.730	1.745	1.021	2,967,185
2022-05-11	1.800	1.830	1.795	1.800	1.053	1,421,255
2022-05-10	1.750	1.830	1.740	1.820	1.065	3,079,173
2022-05-09	1.790	1.810	1.765	1.785	1.044	1,916,691
2022-05-06	1.820	1.835	1.795	1.825	1.068	2,077,000
2022-05-05	1.850	1.870	1.835	1.845	1.080	1,441,493
2022-05-04	1.885	1.900	1.850	1.850	1.083	1,327,031
2022-05-03	1.835	1.890	1.835	1.855	1.085	1,561,362
2022-05-02	1.830	1.865	1.820	1.865	1.091	1,251,591
2022-04-29	1.820	1.880	1.810	1.880	1.100	2,235,563
2022-04-28	1.785	1.830	1.785	1.825	1.068	1,111,150
2022-04-27	1.770	1.800	1.730	1.775	1.039	3,368,652
2022-04-26	1.825	1.840	1.755	1.805	1.056	5,220,522
2022-04-22	1.880	1.890	1.840	1.855	1.085	3,079,452
2022-04-21	1.900	1.910	1.875	1.890	1.106	2,195,559
2022-04-20	1.920	1.940	1.885	1.885	1.103	2,266,755

← NewerPage 19 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.