L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.150	1.155	1.120	1.120	1.103	1,617,465
2026-04-29	1.195	1.230	1.165	1.170	1.152	2,270,316
2026-04-28	1.155	1.200	1.140	1.200	1.182	1,657,101
2026-04-27	1.110	1.155	1.110	1.155	1.138	870,660
2026-04-24	1.135	1.180	1.120	1.120	1.103	1,925,529
2026-04-23	1.120	1.210	1.120	1.185	1.167	2,986,847
2026-04-22	1.110	1.165	1.110	1.165	1.147	1,920,695
2026-04-21	1.095	1.150	1.095	1.135	1.118	1,882,921
2026-04-20	1.080	1.125	1.075	1.125	1.108	1,623,137
2026-04-17	1.110	1.115	1.085	1.095	1.078	2,776,382
2026-04-16	1.125	1.140	1.095	1.105	1.088	2,419,649
2026-04-15	1.120	1.170	1.090	1.120	1.103	4,351,016
2026-04-14	1.100	1.125	1.085	1.095	1.078	3,047,452
2026-04-13	1.075	1.090	1.035	1.060	1.044	2,964,586
2026-04-10	1.130	1.145	1.070	1.100	1.083	2,493,577
2026-04-09	1.170	1.185	1.125	1.140	1.123	3,885,158
2026-04-08	1.040	1.210	1.040	1.175	1.157	4,434,186
2026-04-07	1.055	1.095	1.025	1.030	1.014	1,822,008
2026-04-02	1.060	1.075	1.025	1.035	1.019	2,706,528
2026-04-01	1.005	1.065	0.990	1.065	1.049	3,651,958
2026-03-31	0.935	0.985	0.925	0.985	0.970	3,282,148
2026-03-30	0.970	0.975	0.925	0.930	0.916	4,081,148
2026-03-27	0.980	1.010	0.970	0.995	0.980	3,689,797
2026-03-26	1.060	1.070	0.980	1.000	0.985	4,808,323
2026-03-25	1.070	1.110	1.055	1.065	1.049	3,066,307
2026-03-24	1.100	1.105	1.070	1.070	1.054	7,626,227
2026-03-23	1.010	1.110	1.010	1.070	1.054	8,393,937
2026-03-20	1.120	1.150	1.035	1.115	1.098	54,688,959
2026-03-19	1.225	1.225	1.123	1.130	1.113	5,355,644
2026-03-18	1.180	1.230	1.170	1.215	1.197	3,245,755
2026-03-17	1.225	1.225	1.145	1.180	1.162	3,137,603
2026-03-16	1.230	1.230	1.185	1.190	1.172	1,476,046
2026-03-13	1.220	1.255	1.205	1.210	1.192	1,935,508
2026-03-12	1.220	1.235	1.205	1.220	1.202	1,294,627
2026-03-11	1.245	1.260	1.200	1.240	1.221	1,867,226
2026-03-10	1.195	1.255	1.185	1.245	1.226	2,086,729
2026-03-09	1.240	1.270	1.170	1.200	1.182	2,112,678
2026-03-06	1.200	1.280	1.185	1.270	1.251	2,839,440
2026-03-05	1.180	1.225	1.180	1.200	1.182	1,141,988
2026-03-04	1.230	1.250	1.195	1.195	1.167	1,621,746
2026-03-03	1.260	1.260	1.205	1.240	1.211	1,478,137
2026-03-02	1.220	1.255	1.210	1.255	1.226	1,451,480
2026-02-27	1.245	1.250	1.185	1.240	1.211	3,642,169
2026-02-26	1.205	1.270	1.205	1.225	1.196	6,356,145
2026-02-25	1.170	1.300	1.170	1.205	1.177	4,824,314
2026-02-24	1.180	1.220	1.175	1.190	1.162	3,183,019
2026-02-23	1.205	1.250	1.205	1.210	1.182	2,641,156
2026-02-20	1.200	1.225	1.190	1.220	1.192	724,703
2026-02-19	1.200	1.220	1.185	1.220	1.192	1,042,761
2026-02-18	1.200	1.215	1.170	1.200	1.172	2,088,969
2026-02-17	1.220	1.220	1.180	1.205	1.177	2,082,871
2026-02-16	1.160	1.225	1.145	1.225	1.196	1,607,769
2026-02-13	1.220	1.220	1.140	1.155	1.128	2,431,966
2026-02-12	1.240	1.245	1.185	1.210	1.182	3,811,800
2026-02-11	1.210	1.270	1.210	1.250	1.221	2,206,102
2026-02-10	1.180	1.240	1.180	1.235	1.206	2,335,081
2026-02-09	1.115	1.205	1.115	1.200	1.172	2,356,449
2026-02-06	1.140	1.155	1.115	1.125	1.099	2,645,510
2026-02-05	1.230	1.230	1.140	1.145	1.118	3,262,985
2026-02-04	1.250	1.255	1.195	1.210	1.182	3,060,992

← NewerPage 3 of 22 · 1,267 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.