L1 Group Limited (ASX:L1G)
Australia · Delayed Price · Currency is AUD 1.090
+0.005 (0.46%)
Nov 6, 2025, 4:22 PM AEST
L1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.10 | 1.16 | 1.09 | 1.09 | 1.09 | - | 7,616,277 |
| Nov 5, 2025 | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | 1.87% | 7,158,631 |
| Nov 4, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -2.73% | 4,287,778 |
| Nov 3, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 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 | 1.01 | 1.15 | 1.15 | 11.65% | 20,836,117 |
| Oct 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 28, 2025 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 883,444 |
| Oct 27, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | - | 768,024 |
| Oct 26, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 156,007 |
| Oct 24, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 2,441,711 |
| Oct 23, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 4,914,541 |
| Oct 22, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | - | 9,035,693 |
| Oct 21, 2025 | 1.02 | 1.08 | 1.00 | 1.03 | 1.03 | 3.00% | 9,035,693 |
| Oct 20, 2025 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | - | 4,668,450 |
| Oct 19, 2025 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -2.91% | 3,115,437 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -9.65% | 1,891,115 |
| Oct 16, 2025 | 1.02 | 1.14 | 1.02 | 1.14 | 1.14 | 9.62% | 4,961,632 |
| Oct 15, 2025 | 1.09 | 1.11 | 1.02 | 1.04 | 1.04 | -4.59% | 4,961,632 |
| 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 | - | 6,209,570 |
| Oct 12, 2025 | 1.03 | 1.14 | 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% | 7,911,334 |
| Oct 8, 2025 | 0.68 | 0.74 | 0.68 | 0.73 | 0.73 | 8.15% | 7,435,384 |
| 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 | - | 1,940,744 |
| Oct 5, 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 |
| Oct 2, 2025 | 0.65 | 0.71 | 0.65 | 0.70 | 0.70 | 3.73% | 11,572,954 |
| Oct 1, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | - | 1,764,155 |
| Sep 30, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | - | 736,020 |
| Sep 29, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 1,708,102 |
| Sep 26, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 752,522 |
| Sep 25, 2025 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | - | 1,039,206 |
| Sep 24, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -2.07% | 1,130,052 |
| Sep 23, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -0.68% | 1,419,118 |
| Sep 22, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -2.01% | 540,607 |
| Sep 19, 2025 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 1.36% | 29,474,720 |
| Sep 18, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | -0.68% | 2,933,150 |
| Sep 17, 2025 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | 3.50% | 2,238,269 |
| Sep 16, 2025 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 3.62% | 2,308,806 |
| Sep 15, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 2,023,035 |
| Sep 12, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 0.73% | 660,025 |
| Sep 11, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | -1.44% | 577,817 |
| Sep 10, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 3.73% | 1,031,700 |
| Sep 9, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -1.47% | 1,238,837 |
| Sep 8, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | - | 1,236,090 |
| Sep 5, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -0.73% | 1,148,351 |
| Sep 4, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -2.14% | 1,590,235 |