L1 Group Limited (ASX:L1G)
Australia · Delayed Price · Currency is AUD 1.175
-0.055 (-4.47%)
At close: Feb 2, 2026
L1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | - | -3.25% | 4,256,747 |
| 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 |
| 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 |