L1 Group Limited L1G
ASX · Australia · Finance
AUD 1.14-0.03 (-2.58%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1.13 | -2.58% | AUD 1.16 | AUD 1.16 | AUD 1.13 | 1.19M |
| 2026-09-30 | AUD 1.16 | +0.43% | AUD 1.15 | AUD 1.17 | AUD 1.15 | 1.85M |
| 2026-09-29 | AUD 1.16 | 0.00% | AUD 1.16 | AUD 1.18 | AUD 1.15 | 1.38M |
| 2026-09-28 | AUD 1.16 | -0.85% | AUD 1.15 | AUD 1.16 | AUD 1.14 | 1.44M |
| 2026-09-25 | AUD 1.17 | -2.50% | AUD 1.20 | AUD 1.21 | AUD 1.15 | 1.90M |
| 2026-09-24 | AUD 1.20 | -0.83% | AUD 1.20 | AUD 1.22 | AUD 1.18 | 2.20M |
| 2026-09-23 | AUD 1.21 | +2.11% | AUD 1.19 | AUD 1.23 | AUD 1.18 | 2.85M |
| 2026-09-22 | AUD 1.18 | +3.95% | AUD 1.18 | AUD 1.19 | AUD 1.15 | 2.89M |
| 2026-09-21 | AUD 1.14 | +4.59% | AUD 1.09 | AUD 1.15 | AUD 1.08 | 2.00M |
| 2026-09-18 | AUD 1.09 | -0.91% | AUD 1.10 | AUD 1.11 | AUD 1.08 | 8.05M |
| 2026-09-17 | AUD 1.10 | -0.45% | AUD 1.08 | AUD 1.10 | AUD 1.08 | 1.98M |
| 2026-09-16 | AUD 1.11 | -0.45% | AUD 1.12 | AUD 1.12 | AUD 1.08 | 2.47M |
| 2026-09-15 | AUD 1.11 | -0.89% | AUD 1.13 | AUD 1.13 | AUD 1.10 | 1.39M |
| 2026-09-14 | AUD 1.12 | -0.88% | AUD 1.13 | AUD 1.13 | AUD 1.10 | 4.19M |
| 2026-09-11 | AUD 1.13 | -2.59% | AUD 1.16 | AUD 1.16 | AUD 1.13 | 1.96M |
| 2026-09-10 | AUD 1.16 | -2.52% | AUD 1.19 | AUD 1.20 | AUD 1.15 | 3.77M |
| 2026-09-09 | AUD 1.19 | +1.71% | AUD 1.16 | AUD 1.20 | AUD 1.16 | 3.06M |
| 2026-09-08 | AUD 1.17 | -0.85% | AUD 1.17 | AUD 1.18 | AUD 1.15 | 1.77M |
| 2026-09-07 | AUD 1.18 | -2.48% | AUD 1.25 | AUD 1.25 | AUD 1.16 | 2.16M |
| 2026-09-04 | AUD 1.21 | -0.41% | AUD 1.22 | AUD 1.23 | AUD 1.20 | 1.54M |
| 2026-09-03 | AUD 1.22 | -1.62% | AUD 1.24 | AUD 1.25 | AUD 1.20 | 1.42M |
| 2026-09-02 | AUD 1.24 | -5.00% | AUD 1.30 | AUD 1.30 | AUD 1.23 | 2.57M |
| 2026-09-01 | AUD 1.30 | -1.52% | AUD 1.30 | AUD 1.30 | AUD 1.25 | 2.91M |
| 2026-08-31 | AUD 1.32 | +2.33% | AUD 1.30 | AUD 1.33 | AUD 1.27 | 4.33M |
| 2026-08-28 | AUD 1.29 | -1.15% | AUD 1.30 | AUD 1.33 | AUD 1.29 | 1.59M |
| 2026-08-27 | AUD 1.30 | -4.04% | AUD 1.37 | AUD 1.37 | AUD 1.30 | 2.00M |
| 2026-08-26 | AUD 1.36 | +2.26% | AUD 1.34 | AUD 1.36 | AUD 1.30 | 3.02M |
| 2026-08-25 | AUD 1.33 | +1.53% | AUD 1.31 | AUD 1.33 | AUD 1.28 | 3.08M |
| 2026-08-24 | AUD 1.31 | +1.16% | AUD 1.29 | AUD 1.32 | AUD 1.27 | 2.10M |
| 2026-08-21 | AUD 1.29 | +1.17% | AUD 1.28 | AUD 1.30 | AUD 1.25 | 2.08M |
| 2026-08-20 | AUD 1.28 | +2.81% | AUD 1.25 | AUD 1.30 | AUD 1.24 | 6.71M |
| 2026-08-19 | AUD 1.25 | +2.89% | AUD 1.23 | AUD 1.26 | AUD 1.18 | 4.11M |
| 2026-08-18 | AUD 1.21 | +2.11% | AUD 1.22 | AUD 1.28 | AUD 1.21 | 11.29M |
| 2026-08-17 | AUD 1.18 | +7.24% | AUD 1.15 | AUD 1.26 | AUD 1.13 | 7.52M |
| 2026-08-14 | AUD 1.11 | -3.91% | AUD 1.13 | AUD 1.13 | AUD 1.11 | 1.26M |
| 2026-08-13 | AUD 1.15 | 0.00% | AUD 1.14 | AUD 1.15 | AUD 1.13 | 920.97K |
| 2026-08-12 | AUD 1.15 | +3.60% | AUD 1.11 | AUD 1.16 | AUD 1.09 | 1.15M |
| 2026-08-11 | AUD 1.11 | +2.30% | AUD 1.08 | AUD 1.12 | AUD 1.08 | 1.21M |
| 2026-08-10 | AUD 1.09 | +0.46% | AUD 1.08 | AUD 1.11 | AUD 1.08 | 933.48K |
| 2026-08-07 | AUD 1.08 | -1.82% | AUD 1.10 | AUD 1.10 | AUD 1.07 | 630.28K |
| 2026-08-06 | AUD 1.10 | -0.90% | AUD 1.10 | AUD 1.13 | AUD 1.09 | 7.09M |
| 2026-08-05 | AUD 1.11 | +5.21% | AUD 1.05 | AUD 1.11 | AUD 1.05 | 1.44M |
| 2026-08-04 | AUD 1.05 | +3.43% | AUD 1.05 | AUD 1.08 | AUD 1.03 | 5.71M |
| 2026-08-03 | AUD 1.02 | -0.97% | AUD 1.03 | AUD 1.05 | AUD 1.01 | 2.49M |
| 2026-07-31 | AUD 1.03 | -0.96% | AUD 1.02 | AUD 1.06 | AUD 1.02 | 2.49M |
| 2026-07-30 | AUD 1.04 | -1.89% | AUD 1.06 | AUD 1.06 | AUD 1.02 | 1.47M |
| 2026-07-29 | AUD 1.06 | -1.40% | AUD 1.10 | AUD 1.10 | AUD 1.06 | 769.54K |
| 2026-07-28 | AUD 1.08 | -0.92% | AUD 1.06 | AUD 1.08 | AUD 1.06 | 1.69M |
| 2026-07-27 | AUD 1.09 | +0.93% | AUD 1.05 | AUD 1.11 | AUD 1.05 | 1.33M |
| 2026-07-24 | AUD 1.08 | -1.38% | AUD 1.11 | AUD 1.15 | AUD 1.04 | 1.91M |
| 2026-07-23 | AUD 1.09 | -0.91% | AUD 1.12 | AUD 1.14 | AUD 1.09 | 1.79M |
| 2026-07-22 | AUD 1.10 | +1.85% | AUD 1.10 | AUD 1.12 | AUD 1.08 | 1.49M |
| 2026-07-21 | AUD 1.08 | +0.93% | AUD 1.08 | AUD 1.10 | AUD 1.07 | 1.94M |
| 2026-07-20 | AUD 1.07 | -3.60% | AUD 1.11 | AUD 1.14 | AUD 1.07 | 1.63M |
| 2026-07-17 | AUD 1.11 | -5.13% | AUD 1.20 | AUD 1.20 | AUD 1.09 | 2.32M |
| 2026-07-16 | AUD 1.17 | +3.54% | AUD 1.13 | AUD 1.17 | AUD 1.11 | 3.70M |
| 2026-07-15 | AUD 1.13 | -3.83% | AUD 1.20 | AUD 1.20 | AUD 1.11 | 1.81M |
| 2026-07-14 | AUD 1.17 | -2.89% | AUD 1.22 | AUD 1.22 | AUD 1.15 | 2.04M |
| 2026-07-13 | AUD 1.21 | -1.63% | AUD 1.22 | AUD 1.24 | AUD 1.20 | 1.63M |
| 2026-07-10 | AUD 1.23 | 0.00% | AUD 1.24 | AUD 1.25 | AUD 1.22 | 2.21M |
| 2026-07-09 | AUD 1.23 | +0.41% | AUD 1.21 | AUD 1.23 | AUD 1.21 | 1.35M |
| 2026-07-08 | AUD 1.23 | -0.81% | AUD 1.24 | AUD 1.24 | AUD 1.18 | 1.48M |
| 2026-07-07 | AUD 1.24 | 0.00% | AUD 1.23 | AUD 1.27 | AUD 1.22 | 3.73M |
| 2026-07-06 | AUD 1.24 | +2.92% | AUD 1.20 | AUD 1.24 | AUD 1.19 | 2.24M |
| 2026-07-03 | AUD 1.20 | +0.84% | AUD 1.19 | AUD 1.22 | AUD 1.18 | 1.62M |
| 2026-07-02 | AUD 1.19 | +2.59% | AUD 1.16 | AUD 1.19 | AUD 1.15 | 2.13M |
| 2026-07-01 | AUD 1.16 | +2.65% | AUD 1.13 | AUD 1.18 | AUD 1.13 | 1.83M |
| 2026-06-30 | AUD 1.13 | +1.80% | AUD 1.10 | AUD 1.14 | AUD 1.10 | 1.57M |
| 2026-06-29 | AUD 1.11 | -0.45% | AUD 1.12 | AUD 1.13 | AUD 1.10 | 2.77M |
| 2026-06-26 | AUD 1.12 | -2.19% | AUD 1.11 | AUD 1.14 | AUD 1.11 | 1.61M |
| 2026-06-25 | AUD 1.14 | -2.56% | AUD 1.16 | AUD 1.17 | AUD 1.14 | 1.67M |
| 2026-06-24 | AUD 1.17 | +1.74% | AUD 1.12 | AUD 1.19 | AUD 1.12 | 2.18M |
| 2026-06-23 | AUD 1.15 | -0.43% | AUD 1.13 | AUD 1.17 | AUD 1.13 | 4.91M |
| 2026-06-22 | AUD 1.15 | +0.43% | AUD 1.10 | AUD 1.16 | AUD 1.10 | 1.75M |
| 2026-06-19 | AUD 1.15 | +1.77% | AUD 1.13 | AUD 1.15 | AUD 1.11 | 4.18M |
| 2026-06-18 | AUD 1.13 | -0.44% | AUD 1.12 | AUD 1.14 | AUD 1.11 | 2.57M |
| 2026-06-17 | AUD 1.13 | +4.13% | AUD 1.09 | AUD 1.14 | AUD 1.08 | 2.45M |
| 2026-06-16 | AUD 1.09 | +3.81% | AUD 1.05 | AUD 1.09 | AUD 1.04 | 4.59M |
| 2026-06-15 | AUD 1.05 | +0.96% | AUD 1.05 | AUD 1.10 | AUD 1.04 | 4.62M |
| 2026-06-12 | AUD 1.04 | -0.48% | AUD 1.04 | AUD 1.08 | AUD 1.03 | 2.62M |
| 2026-06-11 | AUD 1.04 | -0.48% | AUD 1.05 | AUD 1.05 | AUD 1.00 | 4.04M |
| 2026-06-10 | AUD 1.05 | +2.94% | AUD 1.02 | AUD 1.06 | AUD 1.02 | 2.27M |
| 2026-06-09 | AUD 1.02 | -0.49% | AUD 1.02 | AUD 1.04 | AUD 1.01 | 3.09M |
| 2026-06-05 | AUD 1.02 | +0.99% | AUD 1.02 | AUD 1.04 | AUD 1.01 | 1.73M |
| 2026-06-04 | AUD 1.01 | 0.00% | AUD 1.01 | AUD 1.02 | AUD 0.98 | 1.84M |
| 2026-06-03 | AUD 1.01 | -2.87% | AUD 1.04 | AUD 1.04 | AUD 1.00 | 2.33M |
| 2026-06-02 | AUD 1.04 | -1.88% | AUD 1.06 | AUD 1.06 | AUD 1.03 | 2.20M |
| 2026-06-01 | AUD 1.07 | +0.95% | AUD 1.03 | AUD 1.07 | AUD 1.03 | 1.92M |
| 2026-05-29 | AUD 1.05 | +3.94% | AUD 1.01 | AUD 1.05 | AUD 1.00 | 5.58M |
| 2026-05-28 | AUD 1.01 | -2.87% | AUD 1.03 | AUD 1.05 | AUD 1.00 | 1.49M |