L1 Long Short Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.800	2.870	2.790	2.870	2.506	340,911
2023-03-30	2.750	2.790	2.750	2.770	2.418	234,928
2023-03-29	2.660	2.740	2.660	2.730	2.383	186,170
2023-03-28	2.660	2.700	2.650	2.680	2.340	213,642
2023-03-27	2.710	2.890	2.630	2.630	2.296	439,746
2023-03-24	2.670	2.720	2.670	2.680	2.340	179,111
2023-03-23	2.620	2.670	2.610	2.670	2.331	187,698
2023-03-22	2.680	2.690	2.610	2.620	2.287	217,639
2023-03-21	2.610	2.660	2.600	2.640	2.305	230,419
2023-03-20	2.670	2.680	2.550	2.550	2.226	363,273
2023-03-17	2.680	2.710	2.680	2.700	2.357	171,453
2023-03-16	2.690	2.690	2.620	2.680	2.340	443,520
2023-03-15	2.720	2.750	2.660	2.730	2.383	349,661
2023-03-14	2.780	2.780	2.690	2.720	2.331	597,089
2023-03-13	2.760	2.780	2.730	2.780	2.383	248,750
2023-03-10	2.800	2.810	2.760	2.800	2.400	251,579
2023-03-09	2.850	2.850	2.770	2.780	2.383	585,957
2023-03-08	2.840	2.850	2.810	2.820	2.417	232,705
2023-03-07	2.880	2.880	2.820	2.850	2.442	296,378
2023-03-06	2.900	2.900	2.860	2.870	2.460	303,095
2023-03-03	2.880	2.890	2.850	2.890	2.477	255,761
2023-03-02	2.830	2.850	2.830	2.830	2.425	209,884
2023-03-01	2.800	2.840	2.800	2.800	2.400	320,204
2023-02-28	2.860	2.890	2.800	2.810	2.408	563,783
2023-02-27	2.880	2.880	2.830	2.870	2.460	198,310
2023-02-24	2.880	2.900	2.870	2.890	2.477	215,857
2023-02-23	2.860	2.900	2.860	2.870	2.460	236,035
2023-02-22	2.850	2.900	2.830	2.860	2.451	295,424
2023-02-21	2.870	2.880	2.840	2.870	2.460	269,954
2023-02-20	2.830	2.880	2.830	2.880	2.468	265,726
2023-02-17	2.840	2.860	2.820	2.820	2.417	257,551
2023-02-16	2.860	2.860	2.820	2.850	2.442	229,338
2023-02-15	2.850	2.860	2.810	2.830	2.425	343,330
2023-02-14	2.850	2.850	2.800	2.850	2.442	325,185
2023-02-13	2.860	2.860	2.820	2.850	2.442	221,092
2023-02-10	2.880	2.890	2.840	2.850	2.442	424,249
2023-02-09	2.880	2.880	2.830	2.870	2.460	378,090
2023-02-08	2.870	2.900	2.850	2.880	2.468	289,644
2023-02-07	2.840	2.870	2.830	2.850	2.442	301,547
2023-02-06	2.850	2.870	2.820	2.840	2.434	245,890
2023-02-03	2.820	2.900	2.810	2.850	2.442	432,733
2023-02-02	2.860	2.860	2.790	2.800	2.400	572,257
2023-02-01	2.890	2.910	2.830	2.830	2.425	468,198
2023-01-31	2.920	2.920	2.850	2.880	2.468	779,965
2023-01-30	2.920	2.930	2.900	2.920	2.502	293,582
2023-01-27	2.910	2.930	2.890	2.920	2.502	281,984
2023-01-25	2.910	2.920	2.870	2.890	2.477	304,780
2023-01-24	2.870	2.920	2.870	2.910	2.494	466,128
2023-01-23	2.900	2.900	2.860	2.880	2.468	322,257
2023-01-20	2.870	2.900	2.840	2.890	2.477	559,795
2023-01-19	2.860	2.880	2.840	2.870	2.460	224,145
2023-01-18	2.850	2.870	2.810	2.850	2.442	412,152
2023-01-17	2.840	2.850	2.830	2.850	2.442	217,581
2023-01-16	2.880	2.890	2.850	2.850	2.442	431,727
2023-01-13	2.870	2.880	2.860	2.860	2.451	293,007
2023-01-12	2.890	2.940	2.860	2.860	2.451	376,073
2023-01-11	2.880	2.900	2.870	2.870	2.460	317,148
2023-01-10	2.870	2.885	2.850	2.860	2.451	455,943
2023-01-09	2.840	2.870	2.820	2.850	2.442	268,088
2023-01-06	2.800	2.830	2.790	2.830	2.425	260,879

← NewerPage 16 of 22 · 1,269 trading daysOlder →

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.