L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.765	0.765	0.725	0.755	0.718	905,706
2025-02-20	0.760	0.770	0.747	0.760	0.723	1,322,160
2025-02-19	0.760	0.767	0.750	0.760	0.723	1,176,957
2025-02-18	0.750	0.765	0.735	0.755	0.718	1,150,251
2025-02-17	0.700	0.745	0.700	0.745	0.709	1,608,957
2025-02-14	0.710	0.715	0.697	0.705	0.671	889,044
2025-02-13	0.690	0.715	0.680	0.710	0.676	1,777,890
2025-02-12	0.690	0.690	0.675	0.690	0.656	806,212
2025-02-11	0.690	0.692	0.680	0.685	0.652	663,703
2025-02-10	0.685	0.695	0.680	0.690	0.656	927,027
2025-02-07	0.690	0.690	0.672	0.685	0.652	2,082,463
2025-02-06	0.675	0.710	0.675	0.690	0.656	3,274,195
2025-02-05	0.675	0.680	0.665	0.670	0.637	1,430,532
2025-02-04	0.665	0.672	0.655	0.665	0.633	1,247,697
2025-02-03	0.675	0.680	0.652	0.655	0.623	2,615,403
2025-01-31	0.700	0.700	0.680	0.680	0.647	961,599
2025-01-30	0.705	0.715	0.695	0.705	0.671	1,355,237
2025-01-29	0.685	0.710	0.680	0.705	0.671	1,897,589
2025-01-28	0.700	0.700	0.675	0.685	0.652	1,286,335
2025-01-24	0.705	0.705	0.695	0.700	0.666	413,193
2025-01-23	0.690	0.715	0.690	0.710	0.676	807,491
2025-01-22	0.675	0.712	0.675	0.690	0.656	2,069,747
2025-01-21	0.680	0.700	0.670	0.690	0.656	1,821,793
2025-01-20	0.685	0.705	0.675	0.685	0.652	891,138
2025-01-17	0.695	0.700	0.680	0.685	0.652	1,432,112
2025-01-16	0.670	0.695	0.670	0.690	0.656	1,672,761
2025-01-15	0.690	0.690	0.670	0.670	0.637	1,022,192
2025-01-14	0.680	0.685	0.665	0.670	0.637	1,492,906
2025-01-13	0.690	0.690	0.670	0.675	0.642	1,341,123
2025-01-10	0.690	0.700	0.685	0.695	0.661	1,667,834
2025-01-09	0.705	0.705	0.695	0.695	0.661	653,851
2025-01-08	0.710	0.720	0.700	0.705	0.671	2,793,977
2025-01-07	0.700	0.715	0.690	0.710	0.676	1,091,997
2025-01-06	0.710	0.715	0.685	0.695	0.661	1,989,620
2025-01-03	0.725	0.725	0.705	0.710	0.676	1,225,566
2025-01-02	0.695	0.725	0.692	0.720	0.685	1,897,266
2024-12-31	0.700	0.705	0.690	0.690	0.656	1,350,362
2024-12-30	0.700	0.700	0.685	0.695	0.661	916,946
2024-12-27	0.675	0.705	0.675	0.700	0.666	3,294,222
2024-12-24	0.675	0.675	0.660	0.665	0.633	922,327
2024-12-23	0.655	0.670	0.647	0.665	0.633	1,696,567
2024-12-20	0.650	0.665	0.640	0.640	0.609	4,255,839
2024-12-19	0.660	0.660	0.637	0.650	0.618	3,754,200
2024-12-18	0.625	0.670	0.610	0.670	0.637	6,713,583
2024-12-17	0.635	0.640	0.617	0.620	0.590	3,376,731
2024-12-16	0.660	0.665	0.630	0.635	0.604	4,823,981
2024-12-13	0.670	0.670	0.650	0.660	0.628	2,220,123
2024-12-12	0.630	0.700	0.630	0.670	0.637	8,254,869
2024-12-11	0.880	0.885	0.845	0.850	0.618	11,723,990
2024-12-10	0.895	0.910	0.860	0.875	0.637	9,936,338
2024-12-09	0.970	0.975	0.840	0.895	0.651	17,270,650
2024-12-06	1.055	1.060	1.035	1.045	0.760	475,413
2024-12-05	1.040	1.065	1.040	1.060	0.771	1,264,200
2024-12-04	1.050	1.052	1.035	1.050	0.764	491,475
2024-12-03	1.050	1.060	1.040	1.055	0.768	381,670
2024-12-02	1.060	1.060	1.035	1.050	0.764	531,417
2024-11-29	1.050	1.060	1.035	1.055	0.768	623,017
2024-11-28	1.055	1.055	1.040	1.050	0.764	262,676
2024-11-27	1.020	1.065	1.020	1.055	0.768	315,042
2024-11-26	1.045	1.065	1.030	1.045	0.760	1,066,638

← NewerPage 8 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.