L1 Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.130 | 1.150 | 1.115 | 1.130 | 1.130 | 2,111,575 |
| 2026-10-15 | 1.145 | 1.145 | 1.083 | 1.105 | 1.105 | 4,648,798 |
| 2026-10-14 | 1.200 | 1.200 | 1.140 | 1.145 | 1.145 | 1,366,496 |
| 2026-10-13 | 1.200 | 1.200 | 1.155 | 1.170 | 1.170 | 1,590,757 |
| 2026-10-12 | 1.185 | 1.198 | 1.170 | 1.185 | 1.185 | 1,017,835 |
| 2026-10-09 | 1.180 | 1.193 | 1.160 | 1.185 | 1.185 | 2,052,022 |
| 2026-10-08 | 1.190 | 1.190 | 1.140 | 1.165 | 1.165 | 2,037,938 |
| 2026-10-07 | 1.160 | 1.175 | 1.145 | 1.160 | 1.160 | 1,954,367 |
| 2026-10-06 | 1.130 | 1.160 | 1.125 | 1.160 | 1.160 | 1,337,808 |
| 2026-10-05 | 1.130 | 1.145 | 1.125 | 1.130 | 1.130 | 1,024,115 |
| 2026-10-02 | 1.130 | 1.140 | 1.113 | 1.140 | 1.140 | 1,121,487 |
| 2026-10-01 | 1.160 | 1.160 | 1.135 | 1.135 | 1.135 | 1,192,998 |
| 2026-09-30 | 1.155 | 1.170 | 1.150 | 1.165 | 1.165 | 1,852,826 |
| 2026-09-29 | 1.165 | 1.178 | 1.150 | 1.160 | 1.160 | 1,380,785 |
| 2026-09-28 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 1,439,015 |
| 2026-09-25 | 1.200 | 1.210 | 1.150 | 1.170 | 1.170 | 1,900,598 |
| 2026-09-24 | 1.200 | 1.220 | 1.185 | 1.200 | 1.200 | 2,196,538 |
| 2026-09-23 | 1.190 | 1.225 | 1.178 | 1.210 | 1.210 | 2,849,860 |
| 2026-09-22 | 1.180 | 1.190 | 1.150 | 1.185 | 1.185 | 2,888,488 |
| 2026-09-21 | 1.090 | 1.150 | 1.080 | 1.140 | 1.140 | 2,000,274 |
| 2026-09-18 | 1.095 | 1.105 | 1.080 | 1.090 | 1.090 | 8,047,850 |
| 2026-09-17 | 1.080 | 1.103 | 1.080 | 1.100 | 1.100 | 1,975,868 |
| 2026-09-16 | 1.115 | 1.115 | 1.080 | 1.105 | 1.105 | 2,473,040 |
| 2026-09-15 | 1.125 | 1.125 | 1.100 | 1.110 | 1.110 | 1,387,966 |
| 2026-09-14 | 1.130 | 1.135 | 1.100 | 1.120 | 1.120 | 4,190,105 |
| 2026-09-11 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 1,956,343 |
| 2026-09-10 | 1.190 | 1.200 | 1.150 | 1.160 | 1.160 | 3,773,974 |
| 2026-09-09 | 1.165 | 1.195 | 1.163 | 1.190 | 1.190 | 3,064,105 |
| 2026-09-08 | 1.170 | 1.185 | 1.155 | 1.170 | 1.170 | 1,769,490 |
| 2026-09-07 | 1.250 | 1.250 | 1.165 | 1.180 | 1.180 | 2,157,131 |
| 2026-09-04 | 1.215 | 1.230 | 1.200 | 1.210 | 1.210 | 1,541,305 |
| 2026-09-03 | 1.235 | 1.255 | 1.200 | 1.215 | 1.215 | 1,415,678 |
| 2026-09-02 | 1.305 | 1.305 | 1.225 | 1.235 | 1.235 | 2,574,945 |
| 2026-09-01 | 1.300 | 1.305 | 1.255 | 1.300 | 1.300 | 2,907,966 |
| 2026-08-31 | 1.300 | 1.330 | 1.275 | 1.320 | 1.300 | 4,329,737 |
| 2026-08-28 | 1.300 | 1.325 | 1.290 | 1.290 | 1.271 | 1,586,651 |
| 2026-08-27 | 1.365 | 1.370 | 1.298 | 1.305 | 1.285 | 2,002,553 |
| 2026-08-26 | 1.340 | 1.360 | 1.305 | 1.360 | 1.339 | 3,021,916 |
| 2026-08-25 | 1.310 | 1.333 | 1.280 | 1.330 | 1.310 | 3,082,637 |
| 2026-08-24 | 1.295 | 1.320 | 1.270 | 1.310 | 1.290 | 2,098,425 |
| 2026-08-21 | 1.280 | 1.300 | 1.248 | 1.295 | 1.275 | 2,078,140 |
| 2026-08-20 | 1.250 | 1.300 | 1.235 | 1.280 | 1.261 | 6,706,050 |
| 2026-08-19 | 1.225 | 1.260 | 1.185 | 1.245 | 1.226 | 4,108,723 |
| 2026-08-18 | 1.215 | 1.280 | 1.210 | 1.210 | 1.192 | 11,290,989 |
| 2026-08-17 | 1.150 | 1.265 | 1.135 | 1.185 | 1.167 | 7,523,053 |
| 2026-08-14 | 1.130 | 1.135 | 1.105 | 1.105 | 1.088 | 1,261,510 |
| 2026-08-13 | 1.140 | 1.155 | 1.125 | 1.150 | 1.133 | 920,966 |
| 2026-08-12 | 1.105 | 1.160 | 1.090 | 1.150 | 1.133 | 1,154,243 |
| 2026-08-11 | 1.080 | 1.115 | 1.080 | 1.110 | 1.093 | 1,210,256 |
| 2026-08-10 | 1.075 | 1.105 | 1.075 | 1.085 | 1.069 | 933,479 |
| 2026-08-07 | 1.100 | 1.100 | 1.070 | 1.080 | 1.064 | 630,280 |
| 2026-08-06 | 1.100 | 1.125 | 1.090 | 1.100 | 1.083 | 7,092,957 |
| 2026-08-05 | 1.050 | 1.110 | 1.050 | 1.110 | 1.093 | 1,438,757 |
| 2026-08-04 | 1.050 | 1.080 | 1.030 | 1.055 | 1.039 | 5,706,704 |
| 2026-08-03 | 1.030 | 1.055 | 1.010 | 1.020 | 1.005 | 2,485,402 |
| 2026-07-31 | 1.025 | 1.060 | 1.025 | 1.030 | 1.014 | 2,486,849 |
| 2026-07-30 | 1.060 | 1.060 | 1.025 | 1.040 | 1.024 | 1,466,891 |
| 2026-07-29 | 1.100 | 1.100 | 1.060 | 1.060 | 1.044 | 769,540 |
| 2026-07-28 | 1.060 | 1.080 | 1.060 | 1.075 | 1.059 | 1,689,447 |
| 2026-07-27 | 1.055 | 1.105 | 1.055 | 1.085 | 1.069 | 1,331,606 |
Page 1 of 2 · 65 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.