L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.180	1.225	1.165	1.225	1.196	1,642,381
2026-02-02	1.250	1.250	1.145	1.175	1.148	5,871,749
2026-01-30	1.190	1.260	1.175	1.230	1.201	4,234,910
2026-01-29	1.180	1.210	1.165	1.195	1.167	2,160,911
2026-01-28	1.180	1.185	1.165	1.175	1.148	3,483,937
2026-01-27	1.185	1.190	1.155	1.180	1.152	3,904,900
2026-01-23	1.120	1.185	1.120	1.185	1.157	3,042,963
2026-01-22	1.090	1.130	1.085	1.110	1.084	3,692,254
2026-01-21	1.080	1.103	1.060	1.090	1.065	3,183,174
2026-01-20	1.100	1.105	1.065	1.085	1.060	1,112,241
2026-01-19	1.090	1.140	1.090	1.100	1.074	3,585,648
2026-01-16	1.070	1.095	1.055	1.090	1.065	2,425,467
2026-01-15	1.090	1.100	1.070	1.075	1.050	1,424,359
2026-01-14	1.115	1.115	1.065	1.085	1.060	689,720
2026-01-13	1.125	1.163	1.085	1.095	1.069	2,618,926
2026-01-12	1.080	1.110	1.070	1.100	1.074	1,833,040
2026-01-09	1.080	1.085	1.055	1.080	1.055	1,378,497
2026-01-08	1.095	1.120	1.075	1.075	1.050	1,434,602
2026-01-07	1.065	1.110	1.060	1.095	1.069	1,407,265
2026-01-06	1.065	1.090	1.055	1.065	1.040	752,961
2026-01-05	1.075	1.075	1.050	1.055	1.030	722,765
2026-01-02	1.065	1.070	1.048	1.065	1.040	522,726
2025-12-31	1.060	1.065	1.035	1.065	1.040	801,816
2025-12-30	1.080	1.080	1.045	1.055	1.030	1,113,271
2025-12-29	1.100	1.100	1.060	1.080	1.055	1,125,846
2025-12-24	1.075	1.110	1.073	1.110	1.084	584,767
2025-12-23	1.075	1.105	1.060	1.075	1.050	1,528,875
2025-12-22	1.050	1.075	1.050	1.065	1.040	1,264,865
2025-12-19	1.060	1.065	1.045	1.060	1.035	4,849,979
2025-12-18	1.065	1.093	1.050	1.060	1.035	2,877,259
2025-12-17	1.060	1.110	1.053	1.085	1.060	2,345,859
2025-12-16	1.060	1.095	1.048	1.060	1.035	5,803,734
2025-12-15	1.040	1.075	1.033	1.060	1.035	1,970,509
2025-12-12	1.060	1.070	1.035	1.045	1.021	3,676,647
2025-12-11	1.040	1.060	1.033	1.060	1.035	5,785,428
2025-12-10	1.035	1.065	1.020	1.035	1.011	2,830,531
2025-12-09	1.010	1.035	1.008	1.020	0.996	3,429,666
2025-12-08	1.025	1.040	1.000	1.020	0.996	3,133,306
2025-12-05	1.005	1.030	1.000	1.025	1.001	1,981,253
2025-12-04	1.015	1.020	1.000	1.010	0.986	2,292,268
2025-12-03	1.005	1.025	0.993	1.005	0.982	1,618,964
2025-12-02	1.000	1.015	0.990	0.995	0.972	1,983,126
2025-12-01	1.035	1.045	0.990	1.000	0.977	2,855,439
2025-11-28	0.995	1.030	0.990	1.030	1.006	4,091,307
2025-11-27	1.020	1.040	0.990	1.000	0.977	1,483,472
2025-11-26	1.025	1.050	1.010	1.020	0.996	2,616,595
2025-11-25	1.060	1.085	1.005	1.010	0.986	1,561,675
2025-11-24	1.045	1.080	1.045	1.050	1.025	42,720,481
2025-11-21	1.045	1.055	1.015	1.050	1.025	2,906,857
2025-11-20	1.015	1.065	1.015	1.060	1.035	2,467,701
2025-11-19	1.025	1.025	0.970	0.990	0.967	3,406,070
2025-11-18	1.060	1.060	0.995	1.010	0.986	5,661,095
2025-11-17	1.050	1.070	1.025	1.070	1.045	3,608,547
2025-11-14	1.050	1.070	1.020	1.050	1.025	6,907,881
2025-11-13	1.045	1.070	1.045	1.070	1.045	3,902,794
2025-11-12	1.050	1.055	1.025	1.045	1.021	4,037,738
2025-11-11	1.050	1.070	1.040	1.050	1.025	3,257,484
2025-11-10	1.055	1.075	1.030	1.050	1.025	6,498,709
2025-11-07	1.050	1.093	1.040	1.050	1.025	5,037,706
2025-11-06	1.095	1.155	1.085	1.090	1.065	7,616,277

← NewerPage 4 of 5 · 253 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.