L1 Group Limited (ASX:L1G)
Australia · Delayed Price · Currency is AUD 1.000
-0.020 (-1.96%)
Nov 27, 2025, 4:10 PM AEST
L1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | - | 0.98% | 155,929 |
| Nov 26, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 2,616,595 |
| Nov 25, 2025 | 1.06 | 1.09 | 1.01 | 1.01 | 1.01 | -3.81% | 1,561,675 |
| Nov 24, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 41,929,880 |
| Nov 21, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 2,906,857 |
| Nov 20, 2025 | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | 7.07% | 2,467,701 |
| Nov 19, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 3,406,070 |
| Nov 18, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -5.61% | 5,661,095 |
| Nov 17, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 3,608,547 |
| Nov 14, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 6,907,881 |
| Nov 13, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.39% | 3,902,794 |
| Nov 12, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.48% | 4,037,738 |
| Nov 11, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 3,257,484 |
| Nov 10, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | - | 6,498,709 |
| Nov 7, 2025 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 5,037,706 |
| Nov 6, 2025 | 1.10 | 1.16 | 1.09 | 1.09 | 1.09 | 0.46% | 7,616,277 |
| Nov 5, 2025 | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | 1.40% | 7,158,631 |
| Nov 4, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -2.28% | 4,287,778 |
| Nov 3, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -3.10% | 5,002,293 |
| Oct 31, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -1.74% | 4,179,306 |
| Oct 30, 2025 | 1.02 | 1.21 | 1.02 | 1.15 | 1.15 | 11.65% | 20,836,110 |
| Oct 28, 2025 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 883,444 |
| Oct 27, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | - | 768,024 |
| Oct 24, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 2,441,711 |
| Oct 23, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 4,914,541 |
| Oct 22, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 9,035,693 |
| Oct 21, 2025 | 1.02 | 1.08 | 1.00 | 1.03 | 1.03 | 2.49% | 4,668,450 |
| Oct 20, 2025 | 1.04 | 1.05 | 0.99 | 1.01 | 1.01 | -2.90% | 3,115,437 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -8.81% | 1,891,115 |
| Oct 16, 2025 | 1.02 | 1.14 | 1.02 | 1.14 | 1.14 | 9.13% | 4,961,632 |
| Oct 15, 2025 | 1.09 | 1.11 | 1.02 | 1.04 | 1.04 | -4.59% | 2,466,359 |
| Oct 14, 2025 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 2,621,857 |
| Oct 13, 2025 | 1.03 | 1.15 | 1.03 | 1.08 | 1.08 | 3.85% | 6,209,570 |
| Oct 10, 2025 | 0.94 | 1.08 | 0.92 | 1.04 | 1.04 | 16.20% | 7,911,334 |
| Oct 9, 2025 | 0.74 | 0.93 | 0.74 | 0.90 | 0.90 | 22.60% | 7,435,384 |
| Oct 8, 2025 | 0.68 | 0.74 | 0.68 | 0.73 | 0.73 | 8.15% | 1,664,142 |
| Oct 7, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | 0.75% | 1,940,744 |
| Oct 6, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -2.90% | 647,098 |
| Oct 3, 2025 | 0.71 | 0.73 | 0.69 | 0.69 | 0.69 | -0.72% | 925,363 |