L1 Long Short Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.800	2.830	2.740	2.750	2.606	490,463
2025-05-19	2.820	2.830	2.770	2.800	2.653	311,908
2025-05-16	2.830	2.870	2.780	2.780	2.634	526,090
2025-05-15	2.810	2.830	2.800	2.800	2.653	399,893
2025-05-14	2.850	2.870	2.780	2.780	2.634	450,715
2025-05-13	2.810	2.870	2.770	2.840	2.691	663,837
2025-05-12	2.710	2.740	2.700	2.710	2.568	350,721
2025-05-09	2.700	2.730	2.680	2.690	2.549	391,013
2025-05-08	2.700	2.710	2.660	2.670	2.530	454,010
2025-05-07	2.720	2.750	2.680	2.700	2.558	541,370
2025-05-06	2.740	2.760	2.680	2.710	2.568	478,768
2025-05-05	2.790	2.790	2.730	2.740	2.596	238,085
2025-05-02	2.790	2.830	2.760	2.770	2.625	302,662
2025-05-01	2.830	2.840	2.800	2.800	2.653	311,505
2025-04-30	2.780	2.810	2.755	2.810	2.662	326,708
2025-04-29	2.680	2.770	2.670	2.770	2.625	508,233
2025-04-28	2.680	2.700	2.660	2.660	2.520	345,590
2025-04-24	2.670	2.680	2.640	2.650	2.511	276,303
2025-04-23	2.700	2.700	2.640	2.640	2.501	598,253
2025-04-22	2.680	2.700	2.650	2.670	2.530	240,007
2025-04-17	2.720	2.730	2.665	2.700	2.558	321,003
2025-04-16	2.800	2.820	2.720	2.740	2.596	334,906
2025-04-15	2.700	2.760	2.700	2.720	2.577	210,960
2025-04-14	2.660	2.760	2.640	2.720	2.577	251,554
2025-04-11	2.710	2.740	2.610	2.620	2.482	423,454
2025-04-10	2.800	2.810	2.710	2.780	2.634	541,366
2025-04-09	2.700	2.730	2.630	2.700	2.558	463,572
2025-04-08	2.650	2.800	2.630	2.730	2.587	721,240
2025-04-07	2.640	2.680	2.590	2.640	2.501	800,322
2025-04-04	2.770	2.800	2.740	2.800	2.653	617,177
2025-04-03	2.800	2.830	2.760	2.810	2.662	445,580
2025-04-02	2.820	2.900	2.800	2.860	2.710	373,246
2025-04-01	2.840	2.840	2.800	2.810	2.662	359,870
2025-03-31	2.860	2.860	2.810	2.850	2.700	452,883
2025-03-28	2.860	2.880	2.850	2.880	2.729	427,838
2025-03-27	2.800	2.860	2.800	2.860	2.710	438,499
2025-03-26	2.780	2.820	2.770	2.820	2.672	447,725
2025-03-25	2.740	2.780	2.740	2.780	2.634	355,146
2025-03-24	2.730	2.760	2.710	2.710	2.568	616,416
2025-03-21	2.735	2.750	2.700	2.720	2.577	579,636
2025-03-20	2.750	2.770	2.720	2.720	2.577	360,440
2025-03-19	2.800	2.800	2.720	2.730	2.587	404,270
2025-03-18	2.850	2.850	2.770	2.790	2.644	495,017
2025-03-17	2.740	2.840	2.740	2.820	2.672	549,468
2025-03-14	2.720	2.810	2.720	2.790	2.584	521,717
2025-03-13	2.700	2.720	2.660	2.720	2.519	568,437
2025-03-12	2.690	2.700	2.650	2.700	2.501	524,568
2025-03-11	2.660	2.700	2.630	2.690	2.492	742,177
2025-03-10	2.670	2.680	2.650	2.670	2.473	306,828
2025-03-07	2.650	2.700	2.640	2.670	2.473	529,081
2025-03-06	2.660	2.700	2.650	2.690	2.492	816,931
2025-03-05	2.650	2.670	2.610	2.670	2.473	352,674
2025-03-04	2.670	2.700	2.650	2.650	2.455	421,167
2025-03-03	2.660	2.700	2.660	2.690	2.492	664,874
2025-02-28	2.680	2.680	2.630	2.660	2.464	477,586
2025-02-27	2.740	2.740	2.680	2.680	2.482	781,216
2025-02-26	2.760	2.775	2.730	2.740	2.538	413,117
2025-02-25	2.720	2.770	2.710	2.730	2.529	569,886
2025-02-24	2.750	2.760	2.720	2.730	2.529	454,892
2025-02-21	2.770	2.820	2.770	2.770	2.566	629,811

← NewerPage 7 of 22 · 1,267 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.