L1 Long Short Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.110 | 3.120 | 3.060 | 3.060 | 2.778 | 386,256 |
| 2024-09-02 | 3.120 | 3.140 | 3.090 | 3.100 | 2.815 | 385,787 |
| 2024-08-30 | 3.110 | 3.160 | 3.110 | 3.160 | 2.869 | 318,258 |
| 2024-08-29 | 3.090 | 3.120 | 3.080 | 3.110 | 2.824 | 234,807 |
| 2024-08-28 | 3.090 | 3.110 | 3.090 | 3.090 | 2.806 | 226,106 |
| 2024-08-27 | 3.070 | 3.090 | 3.050 | 3.080 | 2.797 | 404,777 |
| 2024-08-26 | 3.070 | 3.070 | 3.040 | 3.060 | 2.778 | 270,124 |
| 2024-08-23 | 3.100 | 3.100 | 3.040 | 3.040 | 2.760 | 476,764 |
| 2024-08-22 | 3.100 | 3.110 | 3.070 | 3.080 | 2.797 | 566,845 |
| 2024-08-21 | 3.090 | 3.110 | 3.080 | 3.110 | 2.824 | 430,105 |
| 2024-08-20 | 3.110 | 3.110 | 3.070 | 3.080 | 2.797 | 469,833 |
| 2024-08-19 | 3.130 | 3.130 | 3.075 | 3.110 | 2.824 | 517,516 |
| 2024-08-16 | 3.120 | 3.130 | 3.090 | 3.130 | 2.842 | 366,778 |
| 2024-08-15 | 3.140 | 3.150 | 3.100 | 3.100 | 2.815 | 822,149 |
| 2024-08-14 | 3.080 | 3.150 | 3.080 | 3.130 | 2.842 | 360,638 |
| 2024-08-13 | 3.080 | 3.100 | 3.050 | 3.080 | 2.797 | 379,365 |
| 2024-08-12 | 3.080 | 3.100 | 3.070 | 3.100 | 2.815 | 294,269 |
| 2024-08-09 | 3.090 | 3.120 | 3.060 | 3.080 | 2.797 | 431,184 |
| 2024-08-08 | 3.070 | 3.080 | 3.050 | 3.070 | 2.788 | 304,997 |
| 2024-08-07 | 3.070 | 3.080 | 3.050 | 3.060 | 2.778 | 280,524 |
| 2024-08-06 | 2.980 | 3.100 | 2.980 | 3.090 | 2.806 | 800,507 |
| 2024-08-05 | 3.110 | 3.110 | 3.000 | 3.000 | 2.724 | 790,170 |
| 2024-08-02 | 3.170 | 3.180 | 3.130 | 3.150 | 2.860 | 636,647 |
| 2024-08-01 | 3.180 | 3.230 | 3.170 | 3.180 | 2.887 | 511,198 |
| 2024-07-31 | 3.160 | 3.190 | 3.160 | 3.160 | 2.869 | 382,905 |
| 2024-07-30 | 3.170 | 3.190 | 3.150 | 3.170 | 2.878 | 524,109 |
| 2024-07-29 | 3.150 | 3.190 | 3.140 | 3.160 | 2.869 | 298,053 |
| 2024-07-26 | 3.140 | 3.180 | 3.135 | 3.140 | 2.851 | 443,777 |
| 2024-07-25 | 3.130 | 3.170 | 3.130 | 3.160 | 2.869 | 289,480 |
| 2024-07-24 | 3.200 | 3.200 | 3.110 | 3.130 | 2.842 | 810,316 |
| 2024-07-23 | 3.180 | 3.210 | 3.180 | 3.190 | 2.897 | 453,526 |
| 2024-07-22 | 3.190 | 3.200 | 3.160 | 3.190 | 2.897 | 465,520 |
| 2024-07-19 | 3.170 | 3.200 | 3.150 | 3.150 | 2.860 | 304,308 |
| 2024-07-18 | 3.170 | 3.190 | 3.160 | 3.190 | 2.897 | 272,269 |
| 2024-07-17 | 3.170 | 3.190 | 3.160 | 3.160 | 2.869 | 193,269 |
| 2024-07-16 | 3.160 | 3.200 | 3.150 | 3.150 | 2.860 | 515,820 |
| 2024-07-15 | 3.150 | 3.160 | 3.130 | 3.130 | 2.842 | 288,890 |
| 2024-07-12 | 3.160 | 3.160 | 3.110 | 3.150 | 2.860 | 364,075 |
| 2024-07-11 | 3.140 | 3.160 | 3.130 | 3.130 | 2.842 | 253,209 |
| 2024-07-10 | 3.120 | 3.150 | 3.110 | 3.150 | 2.860 | 343,857 |
| 2024-07-09 | 3.080 | 3.120 | 3.070 | 3.110 | 2.824 | 222,733 |
| 2024-07-08 | 3.130 | 3.140 | 3.070 | 3.090 | 2.806 | 416,794 |
| 2024-07-05 | 3.100 | 3.140 | 3.080 | 3.130 | 2.842 | 464,480 |
| 2024-07-04 | 3.140 | 3.150 | 3.070 | 3.070 | 2.788 | 868,128 |
| 2024-07-03 | 3.120 | 3.140 | 3.100 | 3.100 | 2.815 | 233,962 |
| 2024-07-02 | 3.130 | 3.130 | 3.090 | 3.100 | 2.815 | 601,760 |
| 2024-07-01 | 3.160 | 3.160 | 3.085 | 3.130 | 2.842 | 681,900 |
| 2024-06-28 | 3.200 | 3.200 | 3.170 | 3.180 | 2.887 | 170,918 |
| 2024-06-27 | 3.180 | 3.210 | 3.180 | 3.190 | 2.897 | 303,918 |
| 2024-06-26 | 3.200 | 3.220 | 3.170 | 3.180 | 2.887 | 431,075 |
| 2024-06-25 | 3.170 | 3.210 | 3.170 | 3.210 | 2.915 | 351,039 |
| 2024-06-24 | 3.180 | 3.190 | 3.140 | 3.170 | 2.878 | 489,227 |
| 2024-06-21 | 3.140 | 3.190 | 3.140 | 3.190 | 2.897 | 336,478 |
| 2024-06-20 | 3.120 | 3.180 | 3.110 | 3.140 | 2.851 | 496,204 |
| 2024-06-19 | 3.150 | 3.170 | 3.120 | 3.130 | 2.842 | 437,556 |
| 2024-06-18 | 3.150 | 3.160 | 3.130 | 3.140 | 2.851 | 305,513 |
| 2024-06-17 | 3.160 | 3.160 | 3.130 | 3.130 | 2.842 | 266,563 |
| 2024-06-14 | 3.150 | 3.160 | 3.110 | 3.160 | 2.869 | 290,309 |
| 2024-06-13 | 3.180 | 3.210 | 3.150 | 3.150 | 2.860 | 368,584 |
| 2024-06-12 | 3.190 | 3.200 | 3.160 | 3.180 | 2.887 | 390,718 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0380 AUD |
| 2026-06-01 | 0.0370 AUD |
| 2026-03-02 | 0.0360 AUD |
| 2025-11-17 | 0.0350 AUD |
| 2025-09-15 | 0.0650 AUD |
| 2025-03-17 | 0.0625 AUD |
| 2024-09-09 | 0.0600 AUD |
| 2024-03-18 | 0.0575 AUD |
| 2023-09-11 | 0.0550 AUD |
| 2023-03-15 | 0.0500 AUD |
| 2022-09-12 | 0.0450 AUD |
| 2022-03-14 | 0.0400 AUD |
| 2021-09-13 | 0.0300 AUD |
| 2021-03-01 | 0.0150 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.