L1 Gold Fund Limited LGF
ASX · Australia · Finance
AUD 2.34-0.01 (-0.43%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2.36 | +1.29% | AUD 2.36 | AUD 2.36 | AUD 2.36 | 13.91K |
| 2026-09-30 | AUD 2.33 | -0.43% | AUD 2.35 | AUD 2.38 | AUD 2.31 | 644.28K |
| 2026-09-29 | AUD 2.34 | -0.85% | AUD 2.31 | AUD 2.39 | AUD 2.27 | 760.23K |
| 2026-09-28 | AUD 2.36 | +1.29% | AUD 2.32 | AUD 2.36 | AUD 2.29 | 712.28K |
| 2026-09-25 | AUD 2.33 | -1.27% | AUD 2.35 | AUD 2.35 | AUD 2.31 | 257.34K |
| 2026-09-24 | AUD 2.36 | -1.26% | AUD 2.37 | AUD 2.38 | AUD 2.33 | 624.11K |
| 2026-09-23 | AUD 2.39 | +1.27% | AUD 2.35 | AUD 2.42 | AUD 2.35 | 820.14K |
| 2026-09-22 | AUD 2.36 | +1.29% | AUD 2.34 | AUD 2.37 | AUD 2.33 | 551.04K |
| 2026-09-21 | AUD 2.33 | -0.85% | AUD 2.33 | AUD 2.35 | AUD 2.33 | 466.12K |
| 2026-09-18 | AUD 2.35 | +1.73% | AUD 2.33 | AUD 2.35 | AUD 2.33 | 1.07M |
| 2026-09-17 | AUD 2.31 | -0.86% | AUD 2.30 | AUD 2.33 | AUD 2.27 | 616.19K |
| 2026-09-16 | AUD 2.33 | +4.02% | AUD 2.25 | AUD 2.34 | AUD 2.23 | 1.00M |
| 2026-09-15 | AUD 2.24 | -0.44% | AUD 2.24 | AUD 2.25 | AUD 2.23 | 915.22K |
| 2026-09-14 | AUD 2.25 | 0.00% | AUD 2.26 | AUD 2.26 | AUD 2.23 | 541.27K |
| 2026-09-11 | AUD 2.25 | -0.44% | AUD 2.26 | AUD 2.26 | AUD 2.23 | 726.11K |
| 2026-09-10 | AUD 2.26 | 0.00% | AUD 2.26 | AUD 2.27 | AUD 2.25 | 1.01M |
| 2026-09-09 | AUD 2.26 | 0.00% | AUD 2.25 | AUD 2.26 | AUD 2.25 | 776.69K |
| 2026-09-08 | AUD 2.26 | +0.89% | AUD 2.25 | AUD 2.26 | AUD 2.24 | 1.07M |
| 2026-09-07 | AUD 2.24 | -1.32% | AUD 2.27 | AUD 2.27 | AUD 2.23 | 680.42K |
| 2026-09-04 | AUD 2.27 | +1.34% | AUD 2.27 | AUD 2.27 | AUD 2.25 | 832.91K |
| 2026-09-03 | AUD 2.24 | +0.45% | AUD 2.24 | AUD 2.25 | AUD 2.22 | 1.34M |
| 2026-09-02 | AUD 2.23 | -0.89% | AUD 2.24 | AUD 2.24 | AUD 2.21 | 1.25M |
| 2026-09-01 | AUD 2.25 | -1.32% | AUD 2.25 | AUD 2.26 | AUD 2.24 | 1.28M |
| 2026-08-31 | AUD 2.28 | -4.20% | AUD 2.38 | AUD 2.40 | AUD 2.27 | 1.25M |
| 2026-08-28 | AUD 2.38 | -1.24% | AUD 2.40 | AUD 2.45 | AUD 2.38 | 1.36M |
| 2026-08-27 | AUD 2.41 | +0.42% | AUD 2.40 | AUD 2.44 | AUD 2.36 | 885.75K |
| 2026-08-26 | AUD 2.40 | -0.41% | AUD 2.35 | AUD 2.43 | AUD 2.35 | 1.37M |
| 2026-08-25 | AUD 2.41 | 0.00% | AUD 2.41 | AUD 2.41 | AUD 2.41 | 0 |
| 2026-08-24 | AUD 2.41 | 0.00% | AUD 2.41 | AUD 2.41 | AUD 2.41 | 0 |
| 2026-08-21 | AUD 2.41 | +1.26% | AUD 2.37 | AUD 2.49 | AUD 2.36 | 533.99K |
| 2026-08-20 | AUD 2.38 | +4.39% | AUD 2.34 | AUD 2.40 | AUD 2.33 | 670.85K |
| 2026-08-19 | AUD 2.28 | -1.72% | AUD 2.30 | AUD 2.30 | AUD 2.25 | 238.07K |
| 2026-08-18 | AUD 2.32 | +2.20% | AUD 2.30 | AUD 2.36 | AUD 2.29 | 369.52K |
| 2026-08-17 | AUD 2.27 | +3.18% | AUD 2.20 | AUD 2.39 | AUD 2.19 | 535.73K |
| 2026-08-14 | AUD 2.20 | -0.90% | AUD 2.19 | AUD 2.20 | AUD 2.16 | 203.32K |
| 2026-08-13 | AUD 2.22 | +0.91% | AUD 2.20 | AUD 2.23 | AUD 2.15 | 399.76K |
| 2026-08-12 | AUD 2.20 | +5.77% | AUD 2.19 | AUD 2.25 | AUD 2.12 | 869.62K |
| 2026-08-11 | AUD 2.08 | -3.26% | AUD 2.15 | AUD 2.20 | AUD 2.08 | 793.78K |
| 2026-08-10 | AUD 2.15 | +3.37% | AUD 2.08 | AUD 2.15 | AUD 2.06 | 720.94K |
| 2026-08-07 | AUD 2.08 | +0.97% | AUD 2.06 | AUD 2.10 | AUD 2.05 | 660.45K |
| 2026-08-06 | AUD 2.06 | +3.26% | AUD 2.00 | AUD 2.07 | AUD 1.99 | 1.30M |
| 2026-08-05 | AUD 2.00 | +0.50% | AUD 1.98 | AUD 2.00 | AUD 1.98 | 490.13K |
| 2026-08-04 | AUD 1.99 | -0.25% | AUD 1.96 | AUD 2.00 | AUD 1.95 | 252.16K |
| 2026-08-03 | AUD 1.99 | +3.38% | AUD 1.93 | AUD 2.00 | AUD 1.93 | 141.80K |
| 2026-07-31 | AUD 1.92 | -2.78% | AUD 1.98 | AUD 1.99 | AUD 1.92 | 229.74K |
| 2026-07-30 | AUD 1.98 | +0.76% | AUD 1.97 | AUD 1.99 | AUD 1.96 | 287.92K |
| 2026-07-29 | AUD 1.97 | -0.25% | AUD 1.98 | AUD 2.00 | AUD 1.95 | 413.76K |
| 2026-07-28 | AUD 1.97 | +3.96% | AUD 1.90 | AUD 1.98 | AUD 1.89 | 326.84K |
| 2026-07-27 | AUD 1.89 | -0.26% | AUD 1.89 | AUD 1.90 | AUD 1.89 | 195.13K |
| 2026-07-24 | AUD 1.90 | -3.55% | AUD 1.95 | AUD 1.96 | AUD 1.88 | 204.17K |
| 2026-07-23 | AUD 1.97 | +3.68% | AUD 1.91 | AUD 1.98 | AUD 1.89 | 303.88K |
| 2026-07-22 | AUD 1.90 | -5.00% | AUD 1.98 | AUD 1.98 | AUD 1.90 | 305.99K |
| 2026-07-21 | AUD 2.00 | +2.04% | AUD 1.99 | AUD 2.00 | AUD 1.98 | 469.71K |
| 2026-07-20 | AUD 1.96 | -1.75% | AUD 1.99 | AUD 2.00 | AUD 1.96 | 226.75K |
| 2026-07-17 | AUD 2.00 | +3.10% | AUD 1.93 | AUD 2.00 | AUD 1.87 | 242.35K |
| 2026-07-16 | AUD 1.93 | -1.28% | AUD 2.00 | AUD 2.00 | AUD 1.91 | 285.34K |
| 2026-07-15 | AUD 1.96 | -2.00% | AUD 1.99 | AUD 2.00 | AUD 1.96 | 304.12K |
| 2026-07-14 | AUD 2.00 | +0.50% | AUD 1.96 | AUD 2.00 | AUD 1.95 | 597.12K |
| 2026-07-13 | AUD 1.99 | -0.50% | AUD 2.00 | AUD 2.01 | AUD 1.97 | 353.84K |
| 2026-07-10 | AUD 2.00 | +0.50% | AUD 2.00 | AUD 2.02 | AUD 1.98 | 390.13K |
| 2026-07-09 | AUD 1.99 | +0.51% | AUD 1.91 | AUD 2.00 | AUD 1.91 | 138.41K |
| 2026-07-08 | AUD 1.98 | +1.80% | AUD 1.94 | AUD 2.00 | AUD 1.89 | 395.73K |
| 2026-07-07 | AUD 1.95 | -3.71% | AUD 2.01 | AUD 2.01 | AUD 1.95 | 65.70K |
| 2026-07-06 | AUD 2.02 | +1.76% | AUD 1.98 | AUD 2.03 | AUD 1.93 | 431.84K |
| 2026-07-03 | AUD 1.99 | +2.58% | AUD 1.95 | AUD 1.99 | AUD 1.92 | 218.62K |
| 2026-07-02 | AUD 1.93 | +0.78% | AUD 1.93 | AUD 1.94 | AUD 1.87 | 208.66K |
| 2026-07-01 | AUD 1.92 | +11.63% | AUD 1.72 | AUD 1.93 | AUD 1.71 | 865.73K |
| 2026-06-30 | AUD 1.72 | -2.55% | AUD 1.78 | AUD 1.78 | AUD 1.69 | 1.06M |
| 2026-06-29 | AUD 1.76 | -1.40% | AUD 1.79 | AUD 1.80 | AUD 1.75 | 551.86K |
| 2026-06-26 | AUD 1.79 | -2.98% | AUD 1.83 | AUD 1.83 | AUD 1.76 | 279.82K |
| 2026-06-25 | AUD 1.85 | +4.24% | AUD 1.78 | AUD 1.85 | AUD 1.74 | 534.87K |
| 2026-06-24 | AUD 1.77 | +0.57% | AUD 1.76 | AUD 1.85 | AUD 1.70 | 1.02M |
| 2026-06-23 | AUD 1.76 | -5.38% | AUD 1.89 | AUD 1.90 | AUD 1.76 | 749.59K |
| 2026-06-22 | AUD 1.86 | +2.20% | AUD 1.83 | AUD 1.94 | AUD 1.83 | 232.03K |
| 2026-06-19 | AUD 1.82 | -8.08% | AUD 1.95 | AUD 1.98 | AUD 1.82 | 549.97K |
| 2026-06-18 | AUD 1.98 | +2.86% | AUD 1.90 | AUD 2.02 | AUD 1.89 | 507.22K |
| 2026-06-17 | AUD 1.92 | +1.58% | AUD 1.91 | AUD 1.93 | AUD 1.86 | 418.77K |
| 2026-06-16 | AUD 1.89 | +2.43% | AUD 1.90 | AUD 1.92 | AUD 1.75 | 863.32K |
| 2026-06-15 | AUD 1.85 | +5.11% | AUD 1.78 | AUD 1.95 | AUD 1.76 | 1.32M |
| 2026-06-12 | AUD 1.76 | +4.14% | AUD 1.77 | AUD 1.85 | AUD 1.64 | 658.02K |
| 2026-06-11 | AUD 1.69 | -7.65% | AUD 1.82 | AUD 1.82 | AUD 1.68 | 699.21K |
| 2026-06-10 | AUD 1.83 | -4.19% | AUD 1.91 | AUD 1.91 | AUD 1.83 | 312.08K |
| 2026-06-09 | AUD 1.91 | -2.55% | AUD 1.96 | AUD 1.96 | AUD 1.90 | 619.61K |
| 2026-06-05 | AUD 1.96 | -0.51% | AUD 1.97 | AUD 1.97 | AUD 1.96 | 379.12K |
| 2026-06-04 | AUD 1.97 | -2.96% | AUD 1.98 | AUD 1.98 | AUD 1.96 | 108.48K |
| 2026-06-03 | AUD 2.03 | +4.64% | AUD 1.96 | AUD 2.03 | AUD 1.96 | 242.32K |
| 2026-06-02 | AUD 1.94 | +0.78% | AUD 1.92 | AUD 1.96 | AUD 1.91 | 230.55K |
| 2026-06-01 | AUD 1.92 | -4.70% | AUD 2.01 | AUD 2.01 | AUD 1.91 | 367.15K |
| 2026-05-29 | AUD 2.02 | +1.51% | AUD 1.98 | AUD 2.02 | AUD 1.93 | 192.90K |
| 2026-05-28 | AUD 1.99 | +1.27% | AUD 1.97 | AUD 2.05 | AUD 1.95 | 595.88K |