L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.050	1.065	1.040	1.045	0.760	483,000
2024-11-22	1.070	1.075	1.055	1.060	0.771	244,274
2024-11-21	1.085	1.085	1.050	1.060	0.771	1,097,881
2024-11-20	1.085	1.095	1.070	1.080	0.786	805,869
2024-11-19	1.100	1.115	1.085	1.095	0.797	914,105
2024-11-18	1.125	1.130	1.100	1.100	0.800	834,967
2024-11-15	1.135	1.152	1.135	1.135	0.826	446,660
2024-11-14	1.130	1.145	1.120	1.145	0.833	1,598,538
2024-11-13	1.160	1.160	1.120	1.140	0.829	2,587,024
2024-11-12	1.200	1.205	1.155	1.160	0.844	1,472,025
2024-11-11	1.245	1.250	1.165	1.170	0.851	1,450,537
2024-11-08	1.265	1.270	1.225	1.240	0.902	1,448,085
2024-11-07	1.250	1.255	1.220	1.225	0.891	1,384,409
2024-11-06	1.245	1.250	1.230	1.240	0.902	304,784
2024-11-05	1.250	1.250	1.230	1.235	0.899	380,305
2024-11-04	1.230	1.257	1.225	1.240	0.902	1,217,737
2024-11-01	1.210	1.235	1.210	1.235	0.899	926,844
2024-10-31	1.210	1.230	1.205	1.225	0.891	1,998,986
2024-10-30	1.200	1.220	1.195	1.220	0.888	2,053,532
2024-10-29	1.235	1.235	1.195	1.210	0.880	1,622,469
2024-10-28	1.200	1.235	1.195	1.225	0.891	1,334,563
2024-10-25	1.155	1.215	1.155	1.190	0.866	916,478
2024-10-24	1.180	1.180	1.150	1.150	0.837	928,613
2024-10-23	1.200	1.200	1.175	1.180	0.859	806,530
2024-10-22	1.185	1.195	1.175	1.190	0.866	1,357,577
2024-10-21	1.195	1.215	1.170	1.200	0.873	1,724,967
2024-10-18	1.200	1.210	1.185	1.190	0.866	2,265,744
2024-10-17	1.200	1.225	1.200	1.200	0.873	2,558,755
2024-10-16	1.200	1.215	1.195	1.195	0.869	717,467
2024-10-15	1.190	1.220	1.190	1.205	0.877	848,151
2024-10-14	1.210	1.210	1.190	1.190	0.866	1,494,785
2024-10-11	1.210	1.220	1.195	1.200	0.873	1,254,725
2024-10-10	1.215	1.237	1.210	1.215	0.884	820,612
2024-10-09	1.200	1.220	1.195	1.220	0.888	1,336,899
2024-10-08	1.235	1.240	1.200	1.200	0.873	985,473
2024-10-07	1.230	1.240	1.205	1.230	0.895	1,060,021
2024-10-04	1.215	1.235	1.195	1.230	0.895	2,181,688
2024-10-03	1.220	1.235	1.210	1.210	0.880	1,417,430
2024-10-02	1.190	1.215	1.190	1.215	0.884	1,037,521
2024-10-01	1.160	1.200	1.145	1.200	0.873	1,679,140
2024-09-30	1.130	1.170	1.130	1.170	0.851	2,125,527
2024-09-27	1.150	1.155	1.100	1.130	0.822	2,158,885
2024-09-26	1.090	1.145	1.090	1.145	0.833	3,869,067
2024-09-25	1.085	1.130	1.085	1.125	0.818	2,718,684
2024-09-24	1.090	1.105	1.080	1.085	0.789	1,907,437
2024-09-23	1.090	1.100	1.075	1.100	0.800	1,369,871
2024-09-20	1.090	1.105	1.070	1.105	0.804	6,519,743
2024-09-19	1.105	1.105	1.070	1.090	0.793	2,862,067
2024-09-18	1.115	1.135	1.090	1.100	0.800	3,252,957
2024-09-17	1.140	1.150	1.080	1.115	0.811	9,368,020
2024-09-16	0.980	0.995	0.965	0.990	0.720	1,580,648
2024-09-13	0.980	0.985	0.965	0.975	0.709	1,330,888
2024-09-12	0.950	0.975	0.935	0.970	0.706	1,527,357
2024-09-11	0.935	0.965	0.932	0.945	0.688	1,334,181
2024-09-10	0.930	0.945	0.925	0.935	0.680	1,223,089
2024-09-09	0.930	0.935	0.910	0.930	0.677	1,345,763
2024-09-06	0.940	0.962	0.930	0.935	0.680	1,106,344
2024-09-05	0.925	0.955	0.925	0.935	0.680	2,083,480
2024-09-04	0.980	0.985	0.955	0.965	0.673	3,647,145
2024-09-03	0.975	0.995	0.970	0.990	0.690	2,453,191

← NewerPage 9 of 22 · 1,268 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.