L1 Group Limited historical data

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

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
2025-10-17	1.100	1.100	1.035	1.035	1.011	1,891,115
2025-10-16	1.020	1.140	1.020	1.135	1.108	4,961,632
2025-10-15	1.090	1.105	1.020	1.040	1.016	2,466,359
2025-10-14	1.080	1.100	1.055	1.090	1.065	2,621,857
2025-10-13	1.030	1.145	1.030	1.080	1.055	6,209,570
2025-10-10	0.940	1.078	0.920	1.040	1.016	7,911,334
2025-10-09	0.735	0.930	0.735	0.895	0.874	7,435,384
2025-10-08	0.680	0.735	0.680	0.730	0.713	1,664,142
2025-10-07	0.675	0.695	0.660	0.675	0.659	1,940,744
2025-10-06	0.695	0.695	0.645	0.670	0.654	647,098
2025-10-03	0.710	0.725	0.685	0.690	0.674	925,363
2025-10-02	0.650	0.705	0.650	0.695	0.679	11,572,950
2025-10-01	0.665	0.680	0.645	0.670	0.654	1,764,155
2025-09-30	0.670	0.675	0.660	0.670	0.654	736,020
2025-09-29	0.690	0.700	0.665	0.670	0.654	1,708,102
2025-09-26	0.705	0.710	0.685	0.690	0.674	752,522
2025-09-25	0.710	0.725	0.705	0.710	0.693	1,039,206
2025-09-24	0.730	0.740	0.700	0.710	0.693	1,130,052
2025-09-23	0.740	0.740	0.705	0.725	0.708	1,419,118
2025-09-22	0.745	0.745	0.710	0.730	0.713	540,607
2025-09-19	0.735	0.745	0.717	0.745	0.728	29,474,721
2025-09-18	0.725	0.745	0.725	0.735	0.718	2,933,150
2025-09-17	0.715	0.755	0.715	0.740	0.723	2,238,269
2025-09-16	0.695	0.720	0.685	0.715	0.698	2,308,806
2025-09-15	0.690	0.700	0.680	0.690	0.674	2,023,035
2025-09-12	0.690	0.700	0.685	0.690	0.674	660,025
2025-09-11	0.680	0.700	0.680	0.685	0.669	577,817
2025-09-10	0.675	0.700	0.670	0.695	0.679	1,031,700
2025-09-09	0.685	0.695	0.665	0.670	0.654	1,238,837
2025-09-08	0.680	0.700	0.660	0.680	0.664	1,236,090
2025-09-05	0.680	0.695	0.670	0.680	0.664	1,148,351
2025-09-04	0.695	0.725	0.675	0.685	0.669	1,590,235
2025-09-03	0.705	0.750	0.685	0.700	0.684	3,497,596
2025-09-02	0.720	0.750	0.700	0.750	0.733	2,169,264
2025-09-01	0.800	0.820	0.770	0.780	0.762	2,045,920
2025-08-29	0.760	0.807	0.760	0.800	0.781	2,662,912
2025-08-28	0.760	0.805	0.745	0.805	0.786	2,694,889
2025-08-27	0.820	0.830	0.785	0.810	0.791	1,896,191
2025-08-26	0.800	0.840	0.800	0.835	0.816	1,853,273
2025-08-25	0.810	0.840	0.802	0.815	0.796	1,717,879
2025-08-22	0.825	0.840	0.785	0.810	0.791	1,827,711
2025-08-21	0.785	0.825	0.770	0.825	0.806	3,077,457
2025-08-20	0.725	0.787	0.725	0.785	0.767	2,205,329
2025-08-19	0.720	0.730	0.710	0.730	0.713	491,383
2025-08-18	0.715	0.725	0.702	0.720	0.703	1,121,484
2025-08-15	0.705	0.730	0.705	0.715	0.698	618,937
2025-08-14	0.720	0.730	0.705	0.720	0.703	3,624,923

← NewerPage 5 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.