L1 Group Limited (ASX:L1G)
Australia · Delayed Price · Currency is AUD 1.227
+0.022 (1.83%)
Feb 26, 2026, 3:49 PM AEST
L1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.17 | 1.30 | 1.17 | 1.21 | 1.21 | 1.26% | 4,824,314 |
| Feb 24, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 3,183,019 |
| Feb 23, 2026 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 2,641,156 |
| Feb 20, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | - | 724,703 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 1,042,761 |
| Feb 18, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | -0.41% | 2,088,969 |
| Feb 17, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -1.63% | 2,082,871 |
| Feb 16, 2026 | 1.16 | 1.23 | 1.15 | 1.23 | 1.23 | 6.06% | 1,607,769 |
| Feb 13, 2026 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -4.55% | 2,431,966 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 3,491,229 |
| Feb 11, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 1.21% | 2,205,180 |
| Feb 10, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 2.92% | 2,335,081 |
| Feb 9, 2026 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 6.67% | 2,356,449 |
| Feb 6, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -1.75% | 2,645,510 |
| Feb 5, 2026 | 1.23 | 1.23 | 1.14 | 1.15 | 1.15 | -5.37% | 3,262,985 |
| Feb 4, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -1.22% | 3,060,992 |
| Feb 3, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 4.26% | 1,642,381 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | -4.47% | 5,871,749 |
| Jan 30, 2026 | 1.19 | 1.26 | 1.18 | 1.23 | 1.23 | 2.93% | 4,234,910 |
| Jan 29, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 1.70% | 2,160,911 |
| Jan 28, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 3,483,937 |
| Jan 27, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.42% | 3,904,900 |
| Jan 23, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 6.76% | 3,042,963 |
| Jan 22, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 3,692,254 |
| Jan 21, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 0.46% | 3,183,174 |
| Jan 20, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.36% | 1,112,241 |
| Jan 19, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 0.92% | 3,585,648 |
| Jan 16, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 1.40% | 2,425,467 |
| Jan 15, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 1,424,359 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 689,720 |
| Jan 13, 2026 | 1.13 | 1.16 | 1.09 | 1.10 | 1.10 | -0.45% | 2,618,926 |
| Jan 12, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 1,833,040 |
| Jan 9, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.47% | 1,378,497 |
| Jan 8, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.83% | 1,434,602 |
| Jan 7, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 2.82% | 1,407,265 |
| Jan 6, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.95% | 752,961 |
| Jan 5, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.94% | 722,765 |
| Jan 2, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 494,916 |
| Dec 31, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.95% | 801,816 |
| Dec 30, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.31% | 1,113,271 |
| Dec 29, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -2.70% | 1,125,846 |
| Dec 24, 2025 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 3.26% | 584,767 |
| Dec 23, 2025 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | 0.94% | 1,528,875 |
| Dec 22, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.47% | 1,264,865 |
| 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 |