L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.570	0.570	0.550	0.555	0.542	927,385
2025-05-20	0.570	0.580	0.560	0.570	0.557	1,360,647
2025-05-19	0.580	0.600	0.565	0.565	0.552	1,017,986
2025-05-16	0.580	0.595	0.570	0.585	0.571	1,093,751
2025-05-15	0.605	0.607	0.575	0.575	0.562	1,448,525
2025-05-14	0.615	0.620	0.600	0.605	0.591	736,083
2025-05-13	0.620	0.645	0.615	0.620	0.606	1,409,068
2025-05-12	0.630	0.630	0.610	0.620	0.606	1,883,681
2025-05-09	0.610	0.645	0.610	0.635	0.620	1,650,927
2025-05-08	0.585	0.640	0.575	0.625	0.610	2,879,158
2025-05-07	0.600	0.600	0.560	0.585	0.571	4,714,170
2025-05-06	0.635	0.670	0.615	0.625	0.610	4,109,208
2025-05-05	0.660	0.685	0.660	0.670	0.654	1,322,017
2025-05-02	0.640	0.685	0.635	0.665	0.649	2,891,125
2025-05-01	0.640	0.660	0.600	0.635	0.620	7,019,271
2025-04-30	0.590	0.590	0.570	0.570	0.557	1,363,681
2025-04-29	0.555	0.590	0.555	0.590	0.576	978,773
2025-04-28	0.565	0.570	0.552	0.555	0.542	1,711,518
2025-04-24	0.555	0.565	0.555	0.560	0.547	783,517
2025-04-23	0.565	0.565	0.555	0.555	0.542	722,035
2025-04-22	0.550	0.560	0.545	0.560	0.547	1,627,550
2025-04-17	0.550	0.555	0.545	0.555	0.542	1,272,988
2025-04-16	0.550	0.560	0.547	0.550	0.537	1,412,934
2025-04-15	0.560	0.560	0.545	0.550	0.537	1,211,077
2025-04-14	0.560	0.565	0.550	0.550	0.537	986,654
2025-04-11	0.550	0.565	0.545	0.560	0.547	1,187,981
2025-04-10	0.555	0.565	0.545	0.555	0.542	2,053,521
2025-04-09	0.545	0.555	0.527	0.540	0.527	3,009,462
2025-04-08	0.550	0.555	0.535	0.545	0.532	2,512,310
2025-04-07	0.530	0.565	0.510	0.560	0.547	4,427,768
2025-04-04	0.535	0.552	0.532	0.545	0.532	2,407,353
2025-04-03	0.540	0.545	0.522	0.540	0.527	2,120,841
2025-04-02	0.565	0.575	0.550	0.550	0.537	855,781
2025-04-01	0.555	0.570	0.552	0.560	0.547	534,319
2025-03-31	0.570	0.585	0.550	0.555	0.542	871,566
2025-03-28	0.570	0.585	0.565	0.570	0.557	596,572
2025-03-27	0.595	0.595	0.570	0.575	0.562	769,466
2025-03-26	0.560	0.605	0.560	0.595	0.581	3,293,712
2025-03-25	0.555	0.575	0.555	0.570	0.557	1,404,074
2025-03-24	0.550	0.560	0.545	0.550	0.537	3,213,948
2025-03-21	0.550	0.565	0.527	0.565	0.552	5,611,142
2025-03-20	0.540	0.550	0.535	0.540	0.527	1,706,129
2025-03-19	0.560	0.560	0.537	0.540	0.527	2,213,903
2025-03-18	0.570	0.580	0.550	0.555	0.542	1,761,400
2025-03-17	0.570	0.575	0.555	0.570	0.557	956,672
2025-03-14	0.560	0.570	0.550	0.565	0.552	976,790
2025-03-13	0.565	0.570	0.550	0.555	0.542	1,710,284
2025-03-12	0.565	0.575	0.560	0.565	0.552	1,421,852
2025-03-11	0.565	0.585	0.555	0.570	0.557	1,425,667
2025-03-10	0.565	0.577	0.550	0.570	0.557	1,886,273
2025-03-07	0.565	0.575	0.545	0.565	0.552	2,021,559
2025-03-06	0.575	0.580	0.567	0.580	0.566	1,252,489
2025-03-05	0.575	0.585	0.570	0.580	0.552	1,313,370
2025-03-04	0.580	0.585	0.565	0.570	0.542	1,646,346
2025-03-03	0.575	0.590	0.570	0.585	0.557	2,241,798
2025-02-28	0.585	0.600	0.565	0.575	0.547	2,655,018
2025-02-27	0.600	0.605	0.580	0.595	0.566	2,582,194
2025-02-26	0.690	0.690	0.570	0.600	0.571	10,908,760
2025-02-25	0.760	0.760	0.740	0.750	0.714	942,870
2025-02-24	0.750	0.755	0.720	0.755	0.718	848,957

← NewerPage 7 of 22 · 1,266 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.