L1 Long Short Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.000	3.000	2.950	2.950	2.483	661,428
2022-04-19	2.990	3.000	2.960	2.960	2.491	483,942
2022-04-14	2.940	2.990	2.940	2.990	2.517	568,342
2022-04-13	2.940	2.960	2.930	2.940	2.474	522,303
2022-04-12	2.920	2.950	2.880	2.950	2.483	805,107
2022-04-11	2.930	2.950	2.905	2.920	2.458	277,911
2022-04-08	2.840	2.930	2.840	2.930	2.466	519,441
2022-04-07	2.880	2.880	2.820	2.820	2.373	707,094
2022-04-06	2.870	2.880	2.840	2.880	2.424	713,638
2022-04-05	2.920	2.920	2.860	2.880	2.424	764,786
2022-04-04	2.950	2.980	2.880	2.900	2.441	564,462
2022-04-01	2.950	2.990	2.940	2.940	2.474	492,750
2022-03-31	2.960	2.970	2.930	2.950	2.483	378,231
2022-03-30	2.990	2.990	2.920	2.970	2.500	600,483
2022-03-29	2.990	3.000	2.940	2.960	2.491	611,623
2022-03-28	3.000	3.000	2.960	2.990	2.517	343,673
2022-03-25	2.980	3.040	2.970	3.000	2.525	775,397
2022-03-24	2.930	2.970	2.910	2.970	2.500	644,743
2022-03-23	2.880	2.940	2.870	2.930	2.466	717,395
2022-03-22	2.850	2.890	2.840	2.870	2.416	517,389
2022-03-21	2.860	2.880	2.830	2.830	2.382	635,404
2022-03-18	2.900	2.900	2.820	2.860	2.407	720,634
2022-03-17	2.900	2.930	2.850	2.850	2.399	542,710
2022-03-16	2.840	2.900	2.840	2.900	2.441	301,193
2022-03-15	2.840	2.870	2.780	2.810	2.365	554,287
2022-03-14	2.880	2.890	2.840	2.840	2.390	146,186
2022-03-11	2.850	2.880	2.840	2.870	2.382	343,620
2022-03-10	2.900	2.930	2.860	2.880	2.390	758,377
2022-03-09	2.815	2.880	2.810	2.880	2.390	423,379
2022-03-08	2.770	2.840	2.760	2.800	2.324	645,604
2022-03-07	2.870	2.870	2.780	2.800	2.324	538,551
2022-03-04	2.880	2.910	2.815	2.850	2.365	636,518
2022-03-03	2.850	2.910	2.850	2.900	2.407	474,467
2022-03-02	2.850	2.850	2.800	2.820	2.340	509,568
2022-03-01	2.810	2.850	2.810	2.840	2.357	441,791
2022-02-28	2.760	2.830	2.760	2.800	2.324	580,063
2022-02-25	2.730	2.760	2.700	2.750	2.282	700,895
2022-02-24	2.790	2.800	2.660	2.670	2.216	1,120,149
2022-02-23	2.730	2.850	2.730	2.790	2.315	530,428
2022-02-22	2.830	2.830	2.750	2.760	2.291	895,179
2022-02-21	2.880	2.880	2.830	2.840	2.357	653,920
2022-02-18	2.910	2.920	2.880	2.880	2.390	376,801
2022-02-17	2.940	2.950	2.920	2.920	2.423	744,181
2022-02-16	2.920	2.940	2.900	2.940	2.440	533,712
2022-02-15	2.950	2.950	2.870	2.880	2.390	601,530
2022-02-14	2.910	2.950	2.910	2.930	2.432	822,588
2022-02-11	2.930	2.930	2.880	2.910	2.415	531,067
2022-02-10	2.920	2.960	2.920	2.930	2.432	542,175
2022-02-09	2.880	2.920	2.880	2.910	2.415	523,165
2022-02-08	2.840	2.870	2.830	2.860	2.374	732,374
2022-02-07	2.830	2.870	2.810	2.830	2.349	754,881
2022-02-04	2.820	2.860	2.820	2.820	2.340	361,480
2022-02-03	2.820	2.840	2.810	2.840	2.357	361,949
2022-02-02	2.840	2.860	2.820	2.820	2.340	286,738
2022-02-01	2.810	2.870	2.810	2.840	2.357	655,942
2022-01-31	2.760	2.820	2.740	2.810	2.332	540,904
2022-01-28	2.720	2.760	2.660	2.760	2.291	577,246
2022-01-27	2.720	2.760	2.630	2.670	2.216	1,550,704
2022-01-25	2.770	2.780	2.660	2.720	2.257	1,117,451
2022-01-24	2.750	2.800	2.720	2.800	2.324	821,254

← NewerPage 20 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.