L1 Group Limited (ASX:L1G)
Australia · Delayed Price · Currency is AUD 1.215
+0.035 (2.97%)
At close: Mar 18, 2026
L1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | 2.97% | 3,245,755 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -0.84% | 3,137,603 |
| Mar 16, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 1,476,046 |
| Mar 13, 2026 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 1,935,508 |
| Mar 12, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 1,388,073 |
| Mar 11, 2026 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | -0.40% | 1,867,226 |
| Mar 10, 2026 | 1.20 | 1.26 | 1.19 | 1.25 | 1.25 | 3.75% | 2,086,729 |
| Mar 9, 2026 | 1.24 | 1.27 | 1.17 | 1.20 | 1.20 | -5.51% | 2,112,678 |
| Mar 6, 2026 | 1.20 | 1.28 | 1.19 | 1.27 | 1.27 | 5.83% | 2,839,440 |
| Mar 5, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 0.42% | 1,141,988 |
| Mar 4, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.19 | -3.63% | 1,621,746 |
| Mar 3, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.23 | -1.20% | 1,478,137 |
| Mar 2, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.24 | 1.21% | 1,451,480 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.19 | 1.24 | 1.23 | 1.22% | 3,642,169 |
| Feb 26, 2026 | 1.21 | 1.27 | 1.21 | 1.23 | 1.21 | 1.66% | 6,356,145 |
| Feb 25, 2026 | 1.17 | 1.30 | 1.17 | 1.21 | 1.19 | 1.26% | 4,824,314 |
| Feb 24, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.18 | -1.65% | 3,183,019 |
| Feb 23, 2026 | 1.21 | 1.25 | 1.21 | 1.21 | 1.20 | -0.82% | 2,641,156 |
| Feb 20, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.21 | - | 724,703 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.21 | 1.67% | 1,042,761 |
| Feb 18, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.19 | -0.41% | 2,088,969 |
| Feb 17, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.19 | -1.63% | 2,082,871 |
| Feb 16, 2026 | 1.16 | 1.23 | 1.15 | 1.23 | 1.21 | 6.06% | 1,607,769 |
| Feb 13, 2026 | 1.22 | 1.22 | 1.14 | 1.16 | 1.15 | -4.55% | 2,431,966 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | 1.20 | -3.20% | 3,811,800 |
| Feb 11, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.24 | 1.21% | 2,206,102 |
| Feb 10, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.22 | 2.92% | 2,335,081 |
| Feb 9, 2026 | 1.12 | 1.21 | 1.12 | 1.20 | 1.19 | 6.67% | 2,356,449 |
| Feb 6, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.12 | -1.75% | 2,645,510 |
| Feb 5, 2026 | 1.23 | 1.23 | 1.14 | 1.15 | 1.14 | -5.37% | 3,262,985 |
| Feb 4, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.20 | -1.22% | 3,060,992 |
| Feb 3, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 1.21 | 4.26% | 1,642,381 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.15 | 1.18 | 1.17 | -4.47% | 5,871,749 |
| Jan 30, 2026 | 1.19 | 1.26 | 1.18 | 1.23 | 1.22 | 2.93% | 4,234,910 |
| Jan 29, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.19 | 1.70% | 2,160,911 |
| Jan 28, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.17 | -0.42% | 3,483,937 |
| Jan 27, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.17 | -0.42% | 3,904,900 |
| Jan 23, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.18 | 6.76% | 3,042,963 |
| Jan 22, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.10 | 1.83% | 3,692,254 |
| Jan 21, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.08 | 0.46% | 3,183,174 |
| Jan 20, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.08 | -1.36% | 1,112,241 |
| Jan 19, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.09 | 0.92% | 3,585,648 |
| Jan 16, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.08 | 1.40% | 2,425,467 |
| Jan 15, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.07 | -0.92% | 1,424,359 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.08 | -0.91% | 689,720 |
| Jan 13, 2026 | 1.13 | 1.16 | 1.09 | 1.10 | 1.09 | -0.45% | 2,618,926 |
| Jan 12, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.09 | 1.85% | 1,833,040 |
| Jan 9, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.07 | 0.47% | 1,378,497 |
| Jan 8, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.07 | -1.83% | 1,434,602 |
| Jan 7, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.09 | 2.82% | 1,407,265 |