L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.110	1.150	1.045	1.075	1.059	1,911,450
2026-07-23	1.120	1.145	1.085	1.090	1.074	1,791,704
2026-07-22	1.095	1.115	1.080	1.100	1.083	1,488,563
2026-07-21	1.075	1.095	1.070	1.080	1.064	1,936,403
2026-07-20	1.110	1.138	1.070	1.070	1.054	1,629,273
2026-07-17	1.200	1.200	1.090	1.110	1.093	2,319,860
2026-07-16	1.135	1.170	1.110	1.170	1.152	3,700,863
2026-07-15	1.200	1.200	1.110	1.130	1.113	1,809,055
2026-07-14	1.220	1.220	1.155	1.175	1.157	2,043,689
2026-07-13	1.220	1.238	1.200	1.210	1.192	1,631,957
2026-07-10	1.235	1.245	1.220	1.230	1.211	2,209,456
2026-07-09	1.205	1.230	1.205	1.230	1.211	1,349,888
2026-07-08	1.240	1.240	1.180	1.225	1.206	1,481,011
2026-07-07	1.230	1.270	1.215	1.235	1.216	3,726,469
2026-07-06	1.200	1.240	1.193	1.235	1.216	2,242,440
2026-07-03	1.190	1.220	1.180	1.200	1.182	1,619,803
2026-07-02	1.160	1.190	1.155	1.190	1.172	2,132,322
2026-07-01	1.125	1.180	1.125	1.160	1.142	1,834,311
2026-06-30	1.100	1.140	1.100	1.130	1.113	1,573,118
2026-06-29	1.120	1.130	1.095	1.110	1.093	2,774,514
2026-06-26	1.110	1.145	1.110	1.115	1.098	1,607,153
2026-06-25	1.160	1.170	1.138	1.140	1.123	1,671,031
2026-06-24	1.115	1.190	1.115	1.170	1.152	2,183,683
2026-06-23	1.135	1.170	1.135	1.150	1.133	4,905,136
2026-06-22	1.100	1.160	1.100	1.155	1.138	1,753,078
2026-06-19	1.130	1.150	1.105	1.150	1.133	4,183,000
2026-06-18	1.115	1.140	1.105	1.130	1.113	2,572,791
2026-06-17	1.090	1.140	1.080	1.135	1.118	2,452,909
2026-06-16	1.050	1.090	1.040	1.090	1.074	4,593,379
2026-06-15	1.050	1.095	1.040	1.050	1.034	4,621,041
2026-06-12	1.045	1.080	1.030	1.040	1.024	2,621,233
2026-06-11	1.050	1.050	1.005	1.045	1.029	4,038,012
2026-06-10	1.020	1.060	1.020	1.050	1.034	2,274,345
2026-06-09	1.020	1.040	1.010	1.020	1.005	3,092,778
2026-06-05	1.020	1.040	1.010	1.025	1.010	1,731,688
2026-06-04	1.010	1.020	0.980	1.015	1.000	1,837,708
2026-06-03	1.045	1.045	0.995	1.015	1.000	2,329,744
2026-06-02	1.060	1.060	1.030	1.045	1.029	2,201,046
2026-06-01	1.035	1.070	1.035	1.065	1.049	1,921,439
2026-05-29	1.015	1.055	1.005	1.055	1.039	5,583,631
2026-05-28	1.035	1.050	1.005	1.015	1.000	1,490,818
2026-05-27	1.055	1.065	1.025	1.045	1.029	3,093,645
2026-05-26	1.075	1.075	1.035	1.060	1.044	2,960,579
2026-05-25	1.110	1.115	1.070	1.080	1.064	1,328,199
2026-05-22	1.110	1.125	1.085	1.090	1.074	821,090
2026-05-21	1.095	1.110	1.090	1.105	1.088	1,536,544
2026-05-20	1.125	1.140	1.090	1.095	1.078	1,429,548
2026-05-19	1.105	1.135	1.070	1.135	1.118	3,494,803
2026-05-18	1.185	1.200	1.100	1.100	1.083	2,483,619
2026-05-15	1.170	1.195	1.170	1.190	1.172	1,302,951
2026-05-14	1.175	1.190	1.165	1.190	1.172	1,591,417
2026-05-13	1.215	1.215	1.180	1.185	1.167	1,185,643
2026-05-12	1.215	1.215	1.175	1.190	1.172	1,589,928
2026-05-11	1.200	1.250	1.195	1.215	1.197	2,455,874
2026-05-08	1.160	1.200	1.128	1.200	1.182	5,231,918
2026-05-07	1.160	1.170	1.140	1.165	1.147	2,038,876
2026-05-06	1.160	1.170	1.135	1.165	1.147	3,334,272
2026-05-05	1.155	1.175	1.145	1.145	1.128	1,385,077
2026-05-04	1.120	1.180	1.118	1.180	1.162	3,025,017
2026-05-01	1.155	1.175	1.113	1.140	1.123	2,340,341

← NewerPage 2 of 3 · 129 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.