L1 Long Short Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.060 | 4.210 | 4.060 | 4.190 | 4.090 | 601,839 |
| 2026-02-02 | 4.250 | 4.250 | 3.910 | 3.960 | 3.866 | 1,652,568 |
| 2026-01-30 | 4.390 | 4.410 | 4.220 | 4.220 | 4.119 | 790,776 |
| 2026-01-29 | 4.420 | 4.450 | 4.305 | 4.350 | 4.246 | 574,475 |
| 2026-01-28 | 4.450 | 4.450 | 4.340 | 4.350 | 4.246 | 549,948 |
| 2026-01-27 | 4.420 | 4.450 | 4.310 | 4.430 | 4.324 | 720,438 |
| 2026-01-23 | 4.290 | 4.400 | 4.270 | 4.400 | 4.295 | 628,004 |
| 2026-01-22 | 4.260 | 4.350 | 4.240 | 4.250 | 4.149 | 610,092 |
| 2026-01-21 | 4.150 | 4.260 | 4.150 | 4.250 | 4.149 | 784,666 |
| 2026-01-20 | 4.150 | 4.250 | 4.140 | 4.200 | 4.100 | 652,156 |
| 2026-01-19 | 4.170 | 4.230 | 4.120 | 4.140 | 4.041 | 369,999 |
| 2026-01-16 | 4.220 | 4.260 | 4.140 | 4.140 | 4.041 | 646,157 |
| 2026-01-15 | 4.260 | 4.285 | 4.180 | 4.180 | 4.080 | 446,052 |
| 2026-01-14 | 4.260 | 4.260 | 4.200 | 4.220 | 4.119 | 550,720 |
| 2026-01-13 | 4.230 | 4.250 | 4.180 | 4.220 | 4.119 | 385,398 |
| 2026-01-12 | 4.200 | 4.500 | 4.170 | 4.220 | 4.119 | 535,662 |
| 2026-01-09 | 4.060 | 4.160 | 4.040 | 4.140 | 4.041 | 415,612 |
| 2026-01-08 | 4.030 | 4.100 | 4.010 | 4.050 | 3.953 | 507,059 |
| 2026-01-07 | 4.000 | 4.040 | 3.970 | 4.010 | 3.914 | 454,672 |
| 2026-01-06 | 3.990 | 4.000 | 3.950 | 4.000 | 3.905 | 316,592 |
| 2026-01-05 | 3.980 | 3.990 | 3.950 | 3.970 | 3.875 | 450,169 |
| 2026-01-02 | 4.000 | 4.020 | 3.960 | 3.960 | 3.866 | 204,822 |
| 2025-12-31 | 3.970 | 4.000 | 3.950 | 3.990 | 3.895 | 187,153 |
| 2025-12-30 | 3.990 | 4.000 | 3.940 | 3.960 | 3.866 | 284,078 |
| 2025-12-29 | 4.000 | 4.040 | 3.960 | 4.000 | 3.905 | 353,225 |
| 2025-12-24 | 4.000 | 4.010 | 3.930 | 4.000 | 3.905 | 305,991 |
| 2025-12-23 | 3.950 | 4.030 | 3.920 | 3.950 | 3.856 | 600,591 |
| 2025-12-22 | 3.870 | 3.950 | 3.850 | 3.950 | 3.856 | 540,265 |
| 2025-12-19 | 3.820 | 3.890 | 3.810 | 3.870 | 3.778 | 363,280 |
| 2025-12-18 | 3.830 | 3.840 | 3.755 | 3.800 | 3.709 | 542,580 |
| 2025-12-17 | 3.760 | 3.900 | 3.750 | 3.850 | 3.758 | 524,279 |
| 2025-12-16 | 3.710 | 3.780 | 3.710 | 3.760 | 3.670 | 390,909 |
| 2025-12-15 | 3.750 | 3.750 | 3.700 | 3.710 | 3.621 | 440,924 |
| 2025-12-12 | 3.720 | 3.750 | 3.680 | 3.750 | 3.661 | 558,662 |
| 2025-12-11 | 3.700 | 3.740 | 3.690 | 3.690 | 3.602 | 538,548 |
| 2025-12-10 | 3.730 | 3.740 | 3.700 | 3.700 | 3.612 | 387,427 |
| 2025-12-09 | 3.790 | 3.800 | 3.720 | 3.720 | 3.631 | 504,808 |
| 2025-12-08 | 3.740 | 3.810 | 3.740 | 3.770 | 3.680 | 508,373 |
| 2025-12-05 | 3.690 | 3.740 | 3.660 | 3.740 | 3.651 | 383,869 |
| 2025-12-04 | 3.670 | 3.730 | 3.660 | 3.680 | 3.592 | 498,415 |
| 2025-12-03 | 3.690 | 3.750 | 3.670 | 3.670 | 3.582 | 601,853 |
| 2025-12-02 | 3.660 | 3.700 | 3.660 | 3.660 | 3.573 | 326,866 |
| 2025-12-01 | 3.680 | 3.750 | 3.660 | 3.660 | 3.573 | 317,568 |
| 2025-11-28 | 3.680 | 3.720 | 3.660 | 3.660 | 3.573 | 456,603 |
| 2025-11-27 | 3.690 | 3.750 | 3.660 | 3.660 | 3.573 | 713,938 |
| 2025-11-26 | 3.640 | 3.690 | 3.640 | 3.660 | 3.573 | 475,985 |
| 2025-11-25 | 3.710 | 3.720 | 3.640 | 3.640 | 3.553 | 473,804 |
| 2025-11-24 | 3.580 | 3.740 | 3.580 | 3.690 | 3.602 | 586,442 |
| 2025-11-21 | 3.610 | 3.620 | 3.550 | 3.570 | 3.485 | 519,944 |
| 2025-11-20 | 3.550 | 3.670 | 3.550 | 3.670 | 3.582 | 441,126 |
| 2025-11-19 | 3.510 | 3.570 | 3.510 | 3.550 | 3.465 | 408,211 |
| 2025-11-18 | 3.630 | 3.630 | 3.470 | 3.470 | 3.387 | 590,125 |
| 2025-11-17 | 3.640 | 3.780 | 3.600 | 3.630 | 3.543 | 537,440 |
| 2025-11-14 | 3.550 | 3.655 | 3.530 | 3.580 | 3.460 | 329,602 |
| 2025-11-13 | 3.630 | 3.630 | 3.560 | 3.570 | 3.451 | 412,604 |
| 2025-11-12 | 3.570 | 3.640 | 3.560 | 3.600 | 3.480 | 404,317 |
| 2025-11-11 | 3.510 | 3.585 | 3.510 | 3.580 | 3.460 | 518,228 |
| 2025-11-10 | 3.500 | 3.540 | 3.490 | 3.500 | 3.383 | 443,428 |
| 2025-11-07 | 3.510 | 3.550 | 3.470 | 3.500 | 3.383 | 419,336 |
| 2025-11-06 | 3.520 | 3.560 | 3.480 | 3.540 | 3.422 | 308,089 |
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.