L1 Long Short Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.780	2.780	2.740	2.750	2.547	610,303
2025-02-19	2.880	2.880	2.770	2.770	2.566	811,978
2025-02-18	2.860	2.890	2.840	2.890	2.677	509,446
2025-02-17	2.860	2.870	2.830	2.860	2.649	515,675
2025-02-14	2.820	2.870	2.810	2.850	2.640	559,896
2025-02-13	2.790	2.820	2.790	2.800	2.594	417,409
2025-02-12	2.760	2.800	2.740	2.780	2.575	688,822
2025-02-11	2.800	2.800	2.750	2.760	2.557	1,456,006
2025-02-10	2.810	2.810	2.750	2.790	2.584	465,305
2025-02-07	2.830	2.850	2.770	2.810	2.603	513,203
2025-02-06	2.800	2.860	2.770	2.820	2.612	631,334
2025-02-05	2.800	2.800	2.780	2.790	2.584	480,351
2025-02-04	2.800	2.810	2.770	2.770	2.566	428,386
2025-02-03	2.830	2.830	2.780	2.780	2.575	581,033
2025-01-31	2.840	2.880	2.800	2.850	2.640	574,581
2025-01-30	2.850	2.870	2.830	2.860	2.649	398,936
2025-01-29	2.880	2.880	2.850	2.850	2.640	294,044
2025-01-28	2.890	2.900	2.860	2.860	2.649	393,190
2025-01-24	2.860	2.900	2.850	2.870	2.658	411,126
2025-01-23	2.870	2.890	2.830	2.840	2.631	716,212
2025-01-22	2.900	2.900	2.840	2.840	2.631	818,671
2025-01-21	2.910	2.910	2.880	2.880	2.668	503,423
2025-01-20	2.900	2.910	2.870	2.870	2.658	286,967
2025-01-17	2.900	2.910	2.880	2.880	2.668	165,472
2025-01-16	2.920	2.920	2.890	2.900	2.686	325,986
2025-01-15	2.920	2.930	2.900	2.900	2.686	334,721
2025-01-14	2.940	2.940	2.900	2.920	2.705	411,809
2025-01-13	2.950	2.980	2.910	2.910	2.695	238,651
2025-01-10	2.960	2.990	2.960	2.960	2.742	199,811
2025-01-09	2.970	2.980	2.940	2.960	2.742	277,475
2025-01-08	2.940	2.960	2.940	2.960	2.742	174,425
2025-01-07	2.960	2.970	2.930	2.950	2.733	150,330
2025-01-06	2.950	2.960	2.910	2.910	2.695	169,699
2025-01-03	2.960	2.960	2.930	2.930	2.714	45,676
2025-01-02	2.920	2.950	2.920	2.950	2.733	43,577
2024-12-31	2.970	2.970	2.910	2.910	2.695	159,318
2024-12-30	3.000	3.000	2.960	2.980	2.760	62,631
2024-12-27	2.940	2.980	2.940	2.970	2.751	104,651
2024-12-24	2.980	3.000	2.930	2.950	2.733	174,532
2024-12-23	2.960	2.990	2.940	2.940	2.723	194,818
2024-12-20	2.970	2.980	2.890	2.940	2.723	712,386
2024-12-19	3.030	3.040	2.960	2.970	2.751	509,902
2024-12-18	3.040	3.080	3.020	3.060	2.834	520,071
2024-12-17	3.060	3.070	3.040	3.040	2.816	483,414
2024-12-16	3.040	3.070	3.030	3.040	2.816	354,627
2024-12-13	3.050	3.070	3.040	3.040	2.816	178,525
2024-12-12	3.070	3.070	3.040	3.050	2.825	553,452
2024-12-11	3.060	3.070	3.050	3.070	2.844	287,195
2024-12-10	3.060	3.080	3.050	3.050	2.825	383,201
2024-12-09	3.060	3.090	3.040	3.080	2.853	440,691
2024-12-06	3.040	3.080	3.040	3.060	2.834	310,771
2024-12-05	3.040	3.070	3.030	3.030	2.807	322,282
2024-12-04	3.070	3.070	3.010	3.010	2.788	596,912
2024-12-03	3.040	3.070	3.040	3.070	2.844	386,104
2024-12-02	3.070	3.080	3.025	3.050	2.825	404,898
2024-11-29	3.100	3.100	3.060	3.060	2.834	376,399
2024-11-28	3.080	3.130	3.070	3.090	2.862	411,792
2024-11-27	3.130	3.130	3.050	3.050	2.825	395,656
2024-11-26	3.060	3.140	3.050	3.130	2.899	747,120
2024-11-25	3.080	3.100	3.040	3.040	2.816	461,289

← NewerPage 8 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.