L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	2.550	2.580	2.530	2.560	1.436	1,717,286
2022-01-19	2.530	2.595	2.510	2.550	1.430	3,360,687
2022-01-18	2.620	2.620	2.550	2.560	1.436	2,377,240
2022-01-17	2.590	2.660	2.570	2.630	1.475	3,078,390
2022-01-14	2.630	2.640	2.580	2.590	1.453	7,139,041
2022-01-13	2.560	2.680	2.550	2.630	1.475	5,806,660
2022-01-12	2.680	2.710	2.600	2.600	1.458	3,985,838
2022-01-11	2.610	2.665	2.610	2.630	1.475	1,832,586
2022-01-10	2.570	2.650	2.550	2.640	1.481	1,832,560
2022-01-07	2.580	2.630	2.540	2.570	1.442	2,480,725
2022-01-06	2.690	2.695	2.520	2.550	1.430	5,520,458
2022-01-05	2.810	2.860	2.745	2.750	1.543	3,553,990
2022-01-04	2.740	2.790	2.730	2.770	1.554	2,101,732
2021-12-31	2.680	2.710	2.660	2.700	1.515	1,057,296
2021-12-30	2.710	2.720	2.650	2.680	1.503	2,510,769
2021-12-29	2.700	2.740	2.700	2.720	1.526	1,588,863
2021-12-24	2.670	2.700	2.650	2.690	1.509	1,252,168
2021-12-23	2.650	2.670	2.620	2.630	1.475	923,262
2021-12-22	2.620	2.650	2.610	2.630	1.475	1,600,877
2021-12-21	2.590	2.640	2.580	2.630	1.475	1,953,889
2021-12-20	2.630	2.645	2.570	2.590	1.453	2,277,666
2021-12-17	2.650	2.700	2.610	2.610	1.464	9,368,495
2021-12-16	2.710	2.735	2.610	2.620	1.470	3,303,791
2021-12-15	2.600	2.710	2.590	2.690	1.509	2,982,500
2021-12-14	2.690	2.690	2.600	2.630	1.475	2,683,451
2021-12-13	2.730	2.745	2.690	2.690	1.509	1,897,841
2021-12-10	2.680	2.740	2.670	2.730	1.531	1,704,804
2021-12-09	2.710	2.720	2.670	2.700	1.515	2,538,081
2021-12-08	2.730	2.730	2.660	2.700	1.515	2,750,609
2021-12-07	2.690	2.730	2.660	2.720	1.526	2,429,758
2021-12-06	2.720	2.760	2.660	2.660	1.492	2,540,361
2021-12-03	2.720	2.750	2.690	2.730	1.531	2,397,371
2021-12-02	2.660	2.690	2.630	2.680	1.503	1,896,836
2021-12-01	2.660	2.680	2.610	2.650	1.487	2,222,511
2021-11-30	2.710	2.745	2.690	2.710	1.520	2,642,520
2021-11-29	2.630	2.720	2.600	2.700	1.515	3,095,139
2021-11-26	2.780	2.780	2.665	2.680	1.503	3,166,888
2021-11-25	2.770	2.780	2.755	2.770	1.554	1,861,488
2021-11-24	2.780	2.810	2.750	2.770	1.554	2,280,228
2021-11-23	2.790	2.820	2.770	2.790	1.565	2,141,917
2021-11-22	2.820	2.830	2.770	2.800	1.571	2,627,345
2021-11-19	2.860	2.870	2.835	2.840	1.593	1,481,575
2021-11-18	2.850	2.885	2.830	2.850	1.599	1,509,332
2021-11-17	2.840	2.900	2.810	2.870	1.610	2,515,966
2021-11-16	2.910	2.910	2.830	2.830	1.587	1,897,051
2021-11-15	2.950	2.970	2.900	2.910	1.632	1,702,208
2021-11-12	2.920	2.990	2.920	2.970	1.666	1,008,612
2021-11-11	2.950	2.960	2.900	2.910	1.632	1,626,620
2021-11-10	2.980	3.020	2.935	2.950	1.655	1,956,958
2021-11-09	2.950	3.020	2.950	2.990	1.677	2,825,205
2021-11-08	3.010	3.070	2.985	3.000	1.683	3,447,116
2021-11-05	3.100	3.100	3.010	3.040	1.705	3,812,775
2021-11-04	3.080	3.110	3.060	3.070	1.722	3,880,312
2021-11-03	3.060	3.120	3.050	3.070	1.722	2,715,343
2021-11-02	3.080	3.090	3.040	3.040	1.705	2,142,435
2021-11-01	3.080	3.100	3.020	3.080	1.728	3,774,820
2021-10-29	3.100	3.130	3.010	3.040	1.705	3,512,845
2021-10-28	3.070	3.070	2.990	3.030	1.700	3,797,047
2021-10-27	3.110	3.160	3.080	3.090	1.733	2,485,022
2021-10-26	3.170	3.170	3.090	3.100	1.739	2,759,421

← NewerPage 21 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.