L1 Long Short Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.520 | 3.520 | 3.460 | 3.490 | 3.373 | 255,873 |
| 2025-11-04 | 3.520 | 3.560 | 3.510 | 3.540 | 3.422 | 245,086 |
| 2025-11-03 | 3.530 | 3.530 | 3.450 | 3.520 | 3.402 | 444,773 |
| 2025-10-31 | 3.450 | 3.540 | 3.450 | 3.540 | 3.422 | 400,076 |
| 2025-10-30 | 3.450 | 3.460 | 3.420 | 3.440 | 3.325 | 242,853 |
| 2025-10-29 | 3.490 | 3.490 | 3.440 | 3.460 | 3.344 | 354,357 |
| 2025-10-28 | 3.430 | 3.500 | 3.430 | 3.460 | 3.344 | 480,347 |
| 2025-10-27 | 3.400 | 3.460 | 3.400 | 3.430 | 3.315 | 463,689 |
| 2025-10-24 | 3.450 | 3.450 | 3.350 | 3.390 | 3.277 | 429,885 |
| 2025-10-23 | 3.430 | 3.490 | 3.430 | 3.460 | 3.344 | 454,610 |
| 2025-10-22 | 3.500 | 3.500 | 3.410 | 3.410 | 3.296 | 591,143 |
| 2025-10-21 | 3.510 | 3.580 | 3.490 | 3.560 | 3.441 | 304,937 |
| 2025-10-20 | 3.530 | 3.550 | 3.460 | 3.480 | 3.364 | 483,892 |
| 2025-10-17 | 3.580 | 3.580 | 3.510 | 3.540 | 3.422 | 416,956 |
| 2025-10-16 | 3.630 | 3.630 | 3.580 | 3.600 | 3.480 | 258,013 |
| 2025-10-15 | 3.540 | 3.620 | 3.510 | 3.620 | 3.499 | 302,670 |
| 2025-10-14 | 3.460 | 3.550 | 3.460 | 3.540 | 3.422 | 364,995 |
| 2025-10-13 | 3.510 | 3.550 | 3.420 | 3.430 | 3.315 | 657,758 |
| 2025-10-10 | 3.530 | 3.650 | 3.520 | 3.580 | 3.460 | 1,035,685 |
| 2025-10-09 | 3.560 | 3.620 | 3.520 | 3.520 | 3.402 | 614,017 |
| 2025-10-08 | 3.540 | 3.580 | 3.520 | 3.540 | 3.422 | 524,899 |
| 2025-10-07 | 3.510 | 3.530 | 3.460 | 3.510 | 3.393 | 294,085 |
| 2025-10-06 | 3.480 | 3.550 | 3.460 | 3.500 | 3.383 | 311,256 |
| 2025-10-03 | 3.450 | 3.490 | 3.440 | 3.490 | 3.373 | 501,445 |
| 2025-10-02 | 3.420 | 3.480 | 3.420 | 3.460 | 3.344 | 710,830 |
| 2025-10-01 | 3.410 | 3.450 | 3.390 | 3.410 | 3.296 | 651,731 |
| 2025-09-30 | 3.360 | 3.410 | 3.350 | 3.390 | 3.277 | 578,986 |
| 2025-09-29 | 3.340 | 3.360 | 3.315 | 3.340 | 3.228 | 412,358 |
| 2025-09-26 | 3.360 | 3.360 | 3.330 | 3.340 | 3.228 | 209,480 |
| 2025-09-25 | 3.350 | 3.390 | 3.340 | 3.360 | 3.248 | 335,956 |
| 2025-09-24 | 3.360 | 3.380 | 3.330 | 3.340 | 3.228 | 222,677 |
| 2025-09-23 | 3.360 | 3.390 | 3.310 | 3.380 | 3.267 | 780,800 |
| 2025-09-22 | 3.380 | 3.380 | 3.340 | 3.380 | 3.267 | 340,441 |
| 2025-09-19 | 3.350 | 3.380 | 3.340 | 3.340 | 3.228 | 398,861 |
| 2025-09-18 | 3.280 | 3.350 | 3.280 | 3.340 | 3.228 | 412,420 |
| 2025-09-17 | 3.290 | 3.320 | 3.270 | 3.320 | 3.209 | 372,101 |
| 2025-09-16 | 3.270 | 3.300 | 3.250 | 3.290 | 3.180 | 643,346 |
| 2025-09-15 | 3.250 | 3.300 | 3.240 | 3.270 | 3.161 | 599,495 |
| 2025-09-12 | 3.200 | 3.300 | 3.200 | 3.290 | 3.117 | 611,424 |
| 2025-09-11 | 3.190 | 3.210 | 3.190 | 3.200 | 3.032 | 318,907 |
| 2025-09-10 | 3.180 | 3.190 | 3.170 | 3.180 | 3.013 | 419,613 |
| 2025-09-09 | 3.180 | 3.190 | 3.160 | 3.170 | 3.004 | 379,171 |
| 2025-09-08 | 3.150 | 3.185 | 3.140 | 3.180 | 3.013 | 506,427 |
| 2025-09-05 | 3.180 | 3.180 | 3.140 | 3.160 | 2.994 | 335,401 |
| 2025-09-04 | 3.170 | 3.190 | 3.150 | 3.180 | 3.013 | 414,152 |
| 2025-09-03 | 3.170 | 3.170 | 3.140 | 3.150 | 2.985 | 307,162 |
| 2025-09-02 | 3.170 | 3.190 | 3.170 | 3.170 | 3.004 | 374,661 |
| 2025-09-01 | 3.190 | 3.210 | 3.170 | 3.170 | 3.004 | 418,831 |
| 2025-08-29 | 3.220 | 3.220 | 3.180 | 3.200 | 3.032 | 408,751 |
| 2025-08-28 | 3.180 | 3.220 | 3.170 | 3.220 | 3.051 | 684,874 |
| 2025-08-27 | 3.140 | 3.180 | 3.140 | 3.170 | 3.004 | 558,838 |
| 2025-08-26 | 3.120 | 3.170 | 3.120 | 3.150 | 2.985 | 453,803 |
| 2025-08-25 | 3.160 | 3.170 | 3.110 | 3.110 | 2.947 | 883,305 |
| 2025-08-22 | 3.170 | 3.180 | 3.130 | 3.130 | 2.966 | 693,553 |
| 2025-08-21 | 3.160 | 3.180 | 3.150 | 3.160 | 2.994 | 455,641 |
| 2025-08-20 | 3.140 | 3.150 | 3.115 | 3.140 | 2.975 | 485,612 |
| 2025-08-19 | 3.130 | 3.170 | 3.120 | 3.150 | 2.985 | 1,003,326 |
| 2025-08-18 | 3.130 | 3.140 | 3.100 | 3.120 | 2.956 | 905,882 |
| 2025-08-15 | 3.090 | 3.120 | 3.090 | 3.120 | 2.956 | 502,393 |
| 2025-08-14 | 3.140 | 3.140 | 3.070 | 3.090 | 2.928 | 1,084,430 |
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.