L1 Global Long Short Fund Limited (ASX:GLS)
Australia · Delayed Price · Currency is AUD 1.690
-0.075 (-4.25%)
Apr 2, 2026, 4:10 PM AEST
L1 Global Long Short Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -4.25% | 660,597 |
| Apr 1, 2026 | 1.66 | 1.79 | 1.66 | 1.77 | 1.77 | 8.95% | 1,180,630 |
| Mar 31, 2026 | 1.58 | 1.65 | 1.56 | 1.62 | 1.62 | 2.53% | 856,389 |
| Mar 30, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -3.66% | 1,221,476 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -2.09% | 631,751 |
| Mar 26, 2026 | 1.69 | 1.72 | 1.64 | 1.68 | 1.68 | - | 808,391 |
| Mar 25, 2026 | 1.60 | 1.72 | 1.57 | 1.68 | 1.68 | 4.04% | 2,208,158 |
| Mar 24, 2026 | 1.71 | 1.73 | 1.59 | 1.61 | 1.61 | -1.83% | 1,612,476 |
| Mar 23, 2026 | 1.70 | 1.76 | 1.63 | 1.64 | 1.64 | -3.81% | 1,830,785 |
| Mar 20, 2026 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -0.29% | 1,038,258 |
| Mar 19, 2026 | 1.70 | 1.78 | 1.67 | 1.71 | 1.71 | 0.29% | 1,116,129 |
| Mar 18, 2026 | 1.72 | 1.78 | 1.67 | 1.71 | 1.71 | -4.48% | 2,018,073 |
| Mar 17, 2026 | 1.78 | 1.83 | 1.76 | 1.79 | 1.79 | 0.28% | 888,962 |
| Mar 16, 2026 | 1.75 | 1.83 | 1.73 | 1.78 | 1.78 | - | 926,635 |
| Mar 13, 2026 | 1.74 | 1.86 | 1.70 | 1.78 | 1.78 | 0.85% | 1,457,746 |
| Mar 12, 2026 | 1.86 | 1.87 | 1.75 | 1.77 | 1.77 | -5.36% | 2,229,163 |
| Mar 11, 2026 | 1.95 | 1.95 | 1.82 | 1.87 | 1.87 | -9.47% | 3,058,599 |
| Mar 10, 2026 | 1.99 | 2.09 | 1.99 | 2.06 | 2.06 | 4.04% | 799,470 |
| Mar 9, 2026 | 1.95 | 2.02 | 1.92 | 1.98 | 1.98 | -1.98% | 1,215,218 |
| Mar 6, 2026 | 2.04 | 2.04 | 1.96 | 2.02 | 2.02 | 0.50% | 926,067 |
| Mar 5, 2026 | 2.00 | 2.06 | 1.98 | 2.01 | 2.01 | 1.77% | 672,816 |
| Mar 4, 2026 | 2.00 | 2.03 | 1.94 | 1.98 | 1.97 | -1.74% | 1,357,150 |
| Mar 3, 2026 | 2.08 | 2.08 | 2.00 | 2.01 | 2.00 | -3.37% | 1,021,092 |
| Mar 2, 2026 | 2.06 | 2.09 | 2.01 | 2.08 | 2.07 | 0.97% | 1,054,315 |
| Feb 27, 2026 | 2.03 | 2.10 | 2.03 | 2.06 | 2.05 | 1.48% | 1,176,050 |
| Feb 26, 2026 | 2.01 | 2.09 | 2.01 | 2.03 | 2.02 | 1.50% | 1,527,887 |
| Feb 25, 2026 | 1.96 | 2.03 | 1.96 | 2.00 | 1.99 | 2.04% | 1,316,278 |
| Feb 24, 2026 | 1.90 | 1.96 | 1.89 | 1.96 | 1.95 | 3.16% | 1,435,380 |
| Feb 23, 2026 | 2.02 | 2.02 | 1.89 | 1.90 | 1.89 | -5.94% | 2,122,202 |
| Feb 20, 2026 | 1.98 | 2.03 | 1.96 | 2.02 | 2.01 | 2.02% | 1,701,868 |
| Feb 19, 2026 | 2.00 | 2.00 | 1.95 | 1.98 | 1.97 | -0.50% | 1,544,236 |
| Feb 18, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.98 | -0.25% | 1,945,613 |
| Feb 17, 2026 | 1.98 | 2.01 | 1.97 | 2.00 | 1.98 | 1.27% | 1,855,527 |
| Feb 16, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.96 | -0.51% | 1,441,481 |
| Feb 13, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.97 | 0.25% | 1,074,500 |
| Feb 12, 2026 | 2.00 | 2.01 | 1.98 | 1.98 | 1.97 | -0.50% | 1,445,891 |
| Feb 11, 2026 | 1.99 | 2.01 | 1.95 | 1.99 | 1.97 | -1.24% | 1,559,243 |
| Feb 10, 2026 | 1.98 | 2.05 | 1.98 | 2.01 | 2.00 | 1.26% | 1,209,938 |
| Feb 9, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.97 | 5.03% | 2,309,281 |
| Feb 6, 2026 | 1.96 | 1.96 | 1.89 | 1.89 | 1.88 | -3.57% | 2,056,997 |
| Feb 5, 2026 | 1.92 | 1.98 | 1.92 | 1.96 | 1.95 | 1.82% | 2,645,508 |
| Feb 4, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.92 | -0.77% | 1,221,513 |
| Feb 3, 2026 | 1.85 | 1.97 | 1.84 | 1.94 | 1.93 | 6.01% | 1,492,723 |
| Feb 2, 2026 | 1.91 | 1.93 | 1.83 | 1.83 | 1.82 | -3.94% | 1,477,029 |
| Jan 30, 2026 | 1.92 | 1.96 | 1.90 | 1.91 | 1.90 | 0.26% | 2,158,793 |
| Jan 29, 2026 | 1.89 | 1.94 | 1.88 | 1.90 | 1.89 | 1.06% | 1,983,284 |
| Jan 28, 2026 | 1.87 | 1.90 | 1.87 | 1.88 | 1.87 | 1.08% | 1,201,463 |
| Jan 27, 2026 | 1.87 | 1.90 | 1.85 | 1.86 | 1.85 | - | 1,251,432 |
| Jan 23, 2026 | 1.82 | 1.90 | 1.82 | 1.86 | 1.85 | 2.20% | 2,180,887 |
| Jan 22, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.81 | 1.68% | 1,083,155 |