L1 Long Short Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.930	2.930	2.790	2.790	2.315	1,448,152
2022-01-20	2.910	2.960	2.910	2.930	2.432	534,138
2022-01-19	2.930	2.970	2.900	2.910	2.415	1,065,033
2022-01-18	2.920	2.940	2.900	2.930	2.432	764,827
2022-01-17	2.850	2.920	2.850	2.890	2.398	688,167
2022-01-14	2.850	2.850	2.830	2.830	2.349	482,943
2022-01-13	2.820	2.850	2.810	2.850	2.365	529,856
2022-01-12	2.760	2.840	2.740	2.810	2.332	731,411
2022-01-11	2.740	2.750	2.720	2.750	2.282	399,590
2022-01-10	2.740	2.750	2.710	2.720	2.257	645,745
2022-01-07	2.730	2.750	2.730	2.730	2.266	112,757
2022-01-06	2.770	2.770	2.700	2.700	2.241	464,174
2022-01-05	2.760	2.780	2.760	2.770	2.299	210,485
2022-01-04	2.750	2.780	2.750	2.760	2.291	301,584
2021-12-31	2.760	2.760	2.730	2.740	2.274	201,133
2021-12-30	2.760	2.770	2.750	2.750	2.282	79,220
2021-12-29	2.760	2.790	2.750	2.760	2.291	257,488
2021-12-24	2.730	2.770	2.730	2.740	2.274	241,219
2021-12-23	2.730	2.750	2.720	2.740	2.274	503,419
2021-12-22	2.710	2.730	2.690	2.730	2.266	447,322
2021-12-21	2.640	2.690	2.640	2.680	2.224	785,984
2021-12-20	2.720	2.740	2.700	2.710	2.249	630,224
2021-12-17	2.740	2.760	2.720	2.740	2.274	481,674
2021-12-16	2.740	2.770	2.720	2.740	2.274	752,433
2021-12-15	2.760	2.760	2.715	2.720	2.257	377,610
2021-12-14	2.740	2.770	2.730	2.740	2.274	603,928
2021-12-13	2.770	2.780	2.740	2.760	2.291	406,140
2021-12-10	2.740	2.770	2.740	2.760	2.291	523,256
2021-12-09	2.730	2.750	2.700	2.730	2.266	419,225
2021-12-08	2.640	2.730	2.640	2.730	2.266	756,421
2021-12-07	2.550	2.610	2.540	2.610	2.166	886,205
2021-12-06	2.590	2.600	2.520	2.520	2.091	806,401
2021-12-03	2.640	2.650	2.600	2.610	2.166	526,837
2021-12-02	2.660	2.670	2.620	2.620	2.174	557,435
2021-12-01	2.680	2.720	2.660	2.660	2.208	712,883
2021-11-30	2.680	2.770	2.680	2.770	2.299	794,242
2021-11-29	2.580	2.630	2.570	2.600	2.158	1,468,421
2021-11-26	2.710	2.730	2.660	2.660	2.208	740,316
2021-11-25	2.730	2.750	2.700	2.720	2.257	508,765
2021-11-24	2.770	2.780	2.730	2.730	2.266	623,158
2021-11-23	2.800	2.800	2.770	2.770	2.299	656,530
2021-11-22	2.860	2.860	2.800	2.800	2.324	508,873
2021-11-19	2.860	2.880	2.840	2.860	2.374	424,906
2021-11-18	2.860	2.860	2.830	2.860	2.374	535,804
2021-11-17	2.890	2.900	2.850	2.850	2.365	516,721
2021-11-16	2.940	2.940	2.880	2.880	2.390	503,970
2021-11-15	2.940	2.970	2.910	2.920	2.423	556,764
2021-11-12	2.910	2.950	2.900	2.950	2.448	356,603
2021-11-11	2.900	2.910	2.870	2.900	2.407	579,448
2021-11-10	2.890	2.930	2.880	2.910	2.415	553,557
2021-11-09	2.910	2.920	2.870	2.870	2.382	635,368
2021-11-08	2.920	2.940	2.910	2.910	2.415	706,556
2021-11-05	2.920	2.940	2.880	2.910	2.415	625,184
2021-11-04	2.890	2.920	2.880	2.920	2.423	547,635
2021-11-03	2.840	2.890	2.820	2.870	2.382	606,345
2021-11-02	2.790	2.840	2.770	2.820	2.340	722,453
2021-11-01	2.840	2.840	2.760	2.760	2.291	719,720
2021-10-29	2.810	2.850	2.800	2.810	2.332	485,945
2021-10-28	2.840	2.870	2.800	2.800	2.324	821,643
2021-10-27	2.870	2.880	2.800	2.840	2.357	829,727

← NewerPage 21 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.