L1 Long Short Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.080 | 3.100 | 3.040 | 3.040 | 2.816 | 461,289 |
| 2024-11-22 | 3.080 | 3.100 | 3.060 | 3.100 | 2.871 | 262,230 |
| 2024-11-21 | 3.050 | 3.090 | 3.050 | 3.090 | 2.862 | 361,103 |
| 2024-11-20 | 3.060 | 3.090 | 3.040 | 3.040 | 2.816 | 435,257 |
| 2024-11-19 | 3.100 | 3.100 | 3.040 | 3.040 | 2.816 | 580,996 |
| 2024-11-18 | 3.090 | 3.110 | 3.060 | 3.080 | 2.853 | 374,153 |
| 2024-11-15 | 3.100 | 3.110 | 3.080 | 3.090 | 2.862 | 361,259 |
| 2024-11-14 | 3.100 | 3.150 | 3.100 | 3.130 | 2.899 | 309,942 |
| 2024-11-13 | 3.140 | 3.140 | 3.090 | 3.090 | 2.862 | 341,133 |
| 2024-11-12 | 3.150 | 3.190 | 3.140 | 3.170 | 2.936 | 235,932 |
| 2024-11-11 | 3.160 | 3.190 | 3.150 | 3.150 | 2.918 | 300,501 |
| 2024-11-08 | 3.190 | 3.190 | 3.150 | 3.160 | 2.927 | 257,789 |
| 2024-11-07 | 3.200 | 3.230 | 3.150 | 3.150 | 2.918 | 388,735 |
| 2024-11-06 | 3.160 | 3.220 | 3.150 | 3.220 | 2.983 | 258,909 |
| 2024-11-05 | 3.100 | 3.160 | 3.090 | 3.140 | 2.909 | 291,264 |
| 2024-11-04 | 3.140 | 3.150 | 3.090 | 3.090 | 2.862 | 331,358 |
| 2024-11-01 | 3.100 | 3.160 | 3.090 | 3.160 | 2.927 | 271,732 |
| 2024-10-31 | 3.140 | 3.150 | 3.110 | 3.130 | 2.899 | 258,425 |
| 2024-10-30 | 3.110 | 3.140 | 3.090 | 3.090 | 2.862 | 394,150 |
| 2024-10-29 | 3.150 | 3.180 | 3.110 | 3.110 | 2.881 | 294,848 |
| 2024-10-28 | 3.180 | 3.180 | 3.120 | 3.120 | 2.890 | 146,076 |
| 2024-10-25 | 3.180 | 3.180 | 3.130 | 3.160 | 2.927 | 239,216 |
| 2024-10-24 | 3.130 | 3.180 | 3.100 | 3.180 | 2.946 | 490,220 |
| 2024-10-23 | 3.140 | 3.150 | 3.110 | 3.130 | 2.899 | 231,883 |
| 2024-10-22 | 3.140 | 3.150 | 3.110 | 3.130 | 2.899 | 455,433 |
| 2024-10-21 | 3.110 | 3.140 | 3.105 | 3.140 | 2.909 | 429,397 |
| 2024-10-18 | 3.150 | 3.160 | 3.100 | 3.100 | 2.871 | 341,423 |
| 2024-10-17 | 3.150 | 3.170 | 3.130 | 3.150 | 2.918 | 719,021 |
| 2024-10-16 | 3.120 | 3.180 | 3.110 | 3.150 | 2.918 | 525,977 |
| 2024-10-15 | 3.100 | 3.130 | 3.070 | 3.120 | 2.890 | 380,295 |
| 2024-10-14 | 3.080 | 3.120 | 3.070 | 3.080 | 2.853 | 312,463 |
| 2024-10-11 | 3.100 | 3.100 | 3.040 | 3.060 | 2.834 | 570,362 |
| 2024-10-10 | 3.090 | 3.110 | 3.080 | 3.110 | 2.881 | 285,948 |
| 2024-10-09 | 3.050 | 3.100 | 3.050 | 3.080 | 2.853 | 441,413 |
| 2024-10-08 | 3.070 | 3.090 | 3.010 | 3.030 | 2.807 | 368,371 |
| 2024-10-07 | 3.090 | 3.090 | 3.060 | 3.070 | 2.844 | 234,348 |
| 2024-10-04 | 3.080 | 3.100 | 3.030 | 3.100 | 2.871 | 471,169 |
| 2024-10-03 | 3.110 | 3.130 | 3.070 | 3.080 | 2.853 | 371,773 |
| 2024-10-02 | 3.140 | 3.170 | 3.080 | 3.080 | 2.853 | 388,526 |
| 2024-10-01 | 3.130 | 3.180 | 3.130 | 3.160 | 2.927 | 311,719 |
| 2024-09-30 | 3.110 | 3.140 | 3.110 | 3.130 | 2.899 | 225,835 |
| 2024-09-27 | 3.050 | 3.100 | 3.020 | 3.100 | 2.871 | 407,270 |
| 2024-09-26 | 3.020 | 3.040 | 3.010 | 3.030 | 2.807 | 295,108 |
| 2024-09-25 | 2.950 | 3.050 | 2.945 | 3.040 | 2.816 | 880,084 |
| 2024-09-24 | 2.930 | 2.950 | 2.905 | 2.940 | 2.723 | 514,958 |
| 2024-09-23 | 2.950 | 2.970 | 2.910 | 2.940 | 2.723 | 555,005 |
| 2024-09-20 | 2.940 | 2.970 | 2.940 | 2.940 | 2.723 | 563,665 |
| 2024-09-19 | 2.930 | 2.940 | 2.895 | 2.900 | 2.686 | 390,607 |
| 2024-09-18 | 2.890 | 2.930 | 2.880 | 2.890 | 2.677 | 830,680 |
| 2024-09-17 | 2.920 | 2.950 | 2.870 | 2.870 | 2.658 | 910,467 |
| 2024-09-16 | 2.950 | 2.960 | 2.910 | 2.910 | 2.695 | 391,280 |
| 2024-09-13 | 2.930 | 2.970 | 2.930 | 2.940 | 2.723 | 523,535 |
| 2024-09-12 | 2.930 | 2.960 | 2.900 | 2.930 | 2.714 | 418,800 |
| 2024-09-11 | 2.920 | 2.960 | 2.870 | 2.940 | 2.723 | 727,648 |
| 2024-09-10 | 2.990 | 2.990 | 2.920 | 2.920 | 2.705 | 485,218 |
| 2024-09-09 | 3.010 | 3.010 | 2.970 | 2.990 | 2.770 | 482,122 |
| 2024-09-06 | 3.060 | 3.070 | 3.040 | 3.040 | 2.760 | 264,245 |
| 2024-09-05 | 3.080 | 3.090 | 3.060 | 3.060 | 2.778 | 317,901 |
| 2024-09-04 | 3.070 | 3.080 | 3.050 | 3.060 | 2.778 | 336,054 |
| 2024-09-03 | 3.110 | 3.120 | 3.060 | 3.060 | 2.778 | 386,256 |
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.