L1 Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.050 | 1.085 | 1.030 | 1.085 | 1.060 | 7,158,631 |
| 2025-11-04 | 1.085 | 1.085 | 1.045 | 1.070 | 1.045 | 4,287,778 |
| 2025-11-03 | 1.130 | 1.130 | 1.085 | 1.095 | 1.069 | 5,002,293 |
| 2025-10-31 | 1.140 | 1.140 | 1.095 | 1.130 | 1.104 | 4,179,306 |
| 2025-10-30 | 1.020 | 1.205 | 1.015 | 1.150 | 1.123 | 20,836,117 |
| 2025-10-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.006 | 0 |
| 2025-10-28 | 1.030 | 1.065 | 1.030 | 1.030 | 1.006 | 883,444 |
| 2025-10-27 | 1.040 | 1.065 | 1.035 | 1.040 | 1.016 | 768,024 |
| 2025-10-24 | 1.030 | 1.060 | 1.030 | 1.040 | 1.016 | 2,441,711 |
| 2025-10-23 | 1.015 | 1.045 | 1.010 | 1.040 | 1.016 | 4,914,541 |
| 2025-10-22 | 1.025 | 1.050 | 1.010 | 1.030 | 1.006 | 9,035,693 |
| 2025-10-21 | 1.020 | 1.075 | 1.000 | 1.030 | 1.006 | 4,668,450 |
| 2025-10-20 | 1.040 | 1.050 | 0.985 | 1.005 | 0.982 | 3,115,437 |
← NewerPage 5 of 5 · 253 trading days
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.