L1 Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.725	0.787	0.725	0.785	0.767	2,205,329
2025-08-19	0.720	0.730	0.710	0.730	0.713	491,383
2025-08-18	0.715	0.725	0.702	0.720	0.703	1,121,484
2025-08-15	0.705	0.730	0.705	0.715	0.698	618,937
2025-08-14	0.720	0.730	0.705	0.720	0.703	3,624,923
2025-08-13	0.710	0.725	0.710	0.725	0.708	713,018
2025-08-12	0.730	0.735	0.715	0.715	0.698	1,018,629
2025-08-11	0.725	0.740	0.717	0.730	0.713	919,748
2025-08-08	0.750	0.760	0.720	0.730	0.713	2,202,259
2025-08-07	0.770	0.775	0.745	0.760	0.742	2,927,859
2025-08-06	0.690	0.795	0.690	0.790	0.772	5,315,736
2025-08-05	0.670	0.695	0.670	0.690	0.674	1,024,325
2025-08-04	0.660	0.680	0.655	0.670	0.654	886,789
2025-08-01	0.680	0.685	0.655	0.660	0.645	918,916
2025-07-31	0.705	0.705	0.665	0.665	0.649	1,295,265
2025-07-30	0.665	0.705	0.657	0.700	0.684	4,163,069
2025-07-29	0.635	0.665	0.620	0.665	0.649	4,246,206
2025-07-28	0.620	0.635	0.615	0.630	0.615	1,358,308
2025-07-25	0.620	0.630	0.615	0.615	0.601	636,114
2025-07-24	0.625	0.630	0.620	0.630	0.615	703,635
2025-07-23	0.635	0.635	0.625	0.635	0.620	2,219,981
2025-07-22	0.620	0.635	0.605	0.630	0.615	1,047,597
2025-07-21	0.640	0.645	0.610	0.620	0.606	927,994
2025-07-18	0.605	0.650	0.605	0.650	0.635	2,072,760
2025-07-17	0.610	0.620	0.602	0.610	0.596	1,964,860
2025-07-16	0.590	0.620	0.590	0.605	0.591	1,449,960
2025-07-15	0.600	0.630	0.590	0.600	0.586	3,043,733
2025-07-14	0.565	0.595	0.565	0.595	0.581	1,705,878
2025-07-11	0.565	0.585	0.560	0.575	0.562	2,182,948
2025-07-10	0.500	0.570	0.500	0.560	0.547	6,388,241
2025-07-09	0.505	0.530	0.490	0.495	0.483	4,656,727
2025-07-08	0.485	0.535	0.485	0.515	0.503	10,181,510
2025-07-07	0.490	0.500	0.485	0.500	0.488	671,149
2025-07-04	0.490	0.505	0.490	0.490	0.479	2,688,901
2025-07-03	0.500	0.500	0.485	0.495	0.483	664,953
2025-07-02	0.465	0.502	0.460	0.500	0.488	4,139,160
2025-07-01	0.460	0.470	0.455	0.460	0.449	1,505,040
2025-06-30	0.470	0.470	0.455	0.460	0.449	1,577,952
2025-06-27	0.455	0.485	0.455	0.475	0.464	2,772,219
2025-06-26	0.460	0.475	0.457	0.465	0.454	1,915,391
2025-06-25	0.470	0.475	0.452	0.465	0.454	2,713,221
2025-06-24	0.455	0.470	0.455	0.465	0.454	1,048,078
2025-06-23	0.470	0.475	0.450	0.460	0.449	1,637,695
2025-06-20	0.480	0.485	0.470	0.470	0.459	1,860,223
2025-06-19	0.505	0.505	0.477	0.485	0.474	3,365,161
2025-06-18	0.515	0.535	0.485	0.505	0.493	4,125,138
2025-06-17	0.505	0.510	0.495	0.500	0.488	1,457,720
2025-06-16	0.510	0.512	0.500	0.505	0.493	1,576,594
2025-06-13	0.525	0.525	0.505	0.520	0.508	1,186,890
2025-06-12	0.515	0.535	0.505	0.525	0.513	1,929,632
2025-06-11	0.520	0.525	0.507	0.520	0.508	2,199,370
2025-06-10	0.550	0.565	0.520	0.525	0.513	2,735,698
2025-06-06	0.565	0.565	0.555	0.565	0.552	451,689
2025-06-05	0.550	0.565	0.550	0.565	0.552	955,542
2025-06-04	0.550	0.560	0.545	0.550	0.537	1,337,597
2025-06-03	0.550	0.560	0.550	0.555	0.542	868,936
2025-06-02	0.555	0.565	0.555	0.560	0.547	1,063,415
2025-05-30	0.560	0.560	0.545	0.550	0.537	1,281,574
2025-05-29	0.565	0.565	0.550	0.555	0.542	580,651
2025-05-28	0.570	0.577	0.550	0.550	0.537	1,432,295

← NewerPage 6 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0200 AUD
2026-03-05	0.0100 AUD
2025-03-06	0.0150 AUD
2024-12-12	0.2000 AUD
2024-09-05	0.0400 AUD
2024-03-07	0.0600 AUD
2023-08-31	0.0700 AUD
2023-03-02	0.0700 AUD
2022-09-01	0.0700 AUD
2022-03-02	0.1000 AUD
2021-09-02	0.1200 AUD
2021-03-02	0.1200 AUD
2020-09-03	0.1100 AUD
2020-03-02	0.1300 AUD
2019-08-27	0.1400 AUD
2019-02-28	0.1300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.