L1 Group Limited (ASX:L1G)
Australia · Delayed Price · Currency is AUD 1.060
0.00 (0.00%)
At close: Dec 19, 2025
L1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 4,828,666 |
| Dec 18, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -2.30% | 2,877,259 |
| Dec 17, 2025 | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | 2.36% | 2,345,859 |
| Dec 16, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | - | 5,803,734 |
| Dec 15, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 1.44% | 1,970,509 |
| Dec 12, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.42% | 3,676,647 |
| Dec 11, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 2.42% | 5,748,472 |
| Dec 10, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | 1.47% | 2,830,531 |
| Dec 9, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | - | 3,429,666 |
| Dec 8, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.49% | 3,133,306 |
| Dec 5, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.49% | 1,981,253 |
| Dec 4, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 0.50% | 2,292,268 |
| Dec 3, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | 1.01% | 1,618,964 |
| Dec 2, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 1,983,126 |
| Dec 1, 2025 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -2.91% | 2,855,439 |
| Nov 28, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 4,074,878 |
| Nov 27, 2025 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 1,483,472 |
| 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 |