L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	1.860	1.915	1.860	1.910	1.118	2,320,235
2022-04-14	1.850	1.870	1.830	1.855	1.085	2,191,212
2022-04-13	1.845	1.870	1.825	1.850	1.083	2,679,180
2022-04-12	1.875	1.910	1.830	1.845	1.080	4,300,945
2022-04-11	1.885	1.945	1.865	1.880	1.100	5,933,636
2022-04-08	2.140	2.150	1.865	1.895	1.109	19,276,910
2022-04-07	2.210	2.260	2.190	2.230	1.305	2,342,989
2022-04-06	2.190	2.230	2.160	2.210	1.293	1,724,486
2022-04-05	2.200	2.220	2.160	2.200	1.287	2,265,704
2022-04-04	2.160	2.240	2.140	2.180	1.276	4,218,773
2022-04-01	2.180	2.190	2.130	2.130	1.246	1,380,898
2022-03-31	2.230	2.230	2.190	2.210	1.293	1,479,286
2022-03-30	2.190	2.240	2.170	2.240	1.311	2,924,782
2022-03-29	2.120	2.190	2.110	2.150	1.258	1,876,393
2022-03-28	2.110	2.130	2.080	2.120	1.240	2,071,008
2022-03-25	2.130	2.130	2.080	2.100	1.229	1,940,032
2022-03-24	2.130	2.140	2.080	2.100	1.229	3,216,197
2022-03-23	2.220	2.230	2.140	2.160	1.264	3,599,260
2022-03-22	2.250	2.270	2.190	2.200	1.287	1,554,539
2022-03-21	2.260	2.300	2.235	2.240	1.311	1,082,725
2022-03-18	2.220	2.250	2.180	2.250	1.317	4,370,887
2022-03-17	2.200	2.270	2.180	2.230	1.305	1,655,359
2022-03-16	2.150	2.170	2.110	2.170	1.270	1,832,349
2022-03-15	2.160	2.170	2.120	2.140	1.252	1,914,093
2022-03-14	2.120	2.180	2.100	2.180	1.276	2,453,284
2022-03-11	2.150	2.165	2.090	2.090	1.223	1,921,773
2022-03-10	2.220	2.230	2.160	2.180	1.276	2,660,849
2022-03-09	2.150	2.200	2.100	2.170	1.270	3,775,455
2022-03-08	2.070	2.145	2.050	2.090	1.223	2,907,977
2022-03-07	2.140	2.160	2.070	2.120	1.240	2,777,124
2022-03-04	2.200	2.210	2.100	2.180	1.276	4,545,441
2022-03-03	2.370	2.380	2.200	2.200	1.287	5,233,654
2022-03-02	2.310	2.360	2.280	2.320	1.358	3,499,352
2022-03-01	2.390	2.450	2.370	2.420	1.358	3,467,722
2022-02-28	2.400	2.410	2.290	2.380	1.335	5,573,572
2022-02-25	2.360	2.470	2.350	2.400	1.346	5,171,971
2022-02-24	2.580	2.585	2.330	2.350	1.318	10,977,960
2022-02-23	2.570	2.620	2.560	2.590	1.453	3,301,206
2022-02-22	2.620	2.650	2.550	2.580	1.447	4,235,129
2022-02-21	2.670	2.670	2.560	2.620	1.470	2,496,724
2022-02-18	2.530	2.600	2.510	2.580	1.447	3,413,557
2022-02-17	2.550	2.580	2.530	2.550	1.430	2,292,719
2022-02-16	2.570	2.580	2.525	2.530	1.419	3,381,749
2022-02-15	2.570	2.580	2.530	2.530	1.419	2,654,007
2022-02-14	2.590	2.610	2.550	2.600	1.458	2,161,260
2022-02-11	2.600	2.650	2.570	2.620	1.470	4,722,445
2022-02-10	2.670	2.690	2.640	2.650	1.487	2,584,597
2022-02-09	2.600	2.670	2.580	2.660	1.492	4,102,229
2022-02-08	2.550	2.600	2.520	2.600	1.458	3,713,535
2022-02-07	2.620	2.630	2.540	2.560	1.436	2,916,462
2022-02-04	2.550	2.640	2.540	2.640	1.481	2,735,243
2022-02-03	2.550	2.570	2.520	2.550	1.430	2,800,629
2022-02-02	2.600	2.610	2.560	2.580	1.447	2,536,167
2022-02-01	2.580	2.630	2.540	2.560	1.436	5,737,547
2022-01-31	2.480	2.495	2.440	2.470	1.386	4,606,059
2022-01-28	2.520	2.520	2.420	2.470	1.386	6,463,358
2022-01-27	2.410	2.535	2.380	2.470	1.386	6,345,012
2022-01-25	2.470	2.470	2.350	2.360	1.324	6,307,814
2022-01-24	2.450	2.505	2.430	2.470	1.386	2,560,156
2022-01-21	2.560	2.560	2.480	2.480	1.391	3,883,484

← NewerPage 20 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.