L1 Group Limited (ASX:L1G)
Australia · Delayed Price · Currency is AUD 1.080
-0.022 (-2.00%)
Aug 7, 2026, 4:10 PM AEST
L1 Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | - | -1.18% | 24,903 |
| Aug 6, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 7,092,957 |
| Aug 5, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 5.21% | 1,438,757 |
| Aug 4, 2026 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 3.43% | 5,706,704 |
| Aug 3, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 2,485,402 |
| Jul 31, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 2,286,737 |
| Jul 30, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 1,466,891 |
| Jul 29, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -1.40% | 769,540 |
| Jul 28, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -0.92% | 1,689,447 |
| Jul 27, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 1,331,606 |
| Jul 24, 2026 | 1.11 | 1.15 | 1.05 | 1.08 | 1.08 | -1.38% | 1,911,450 |
| Jul 23, 2026 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -0.91% | 1,791,704 |
| Jul 22, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 1,488,563 |
| Jul 21, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 1,936,403 |
| Jul 20, 2026 | 1.11 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 1,629,273 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.09 | 1.11 | 1.11 | -5.13% | 2,319,860 |
| Jul 16, 2026 | 1.14 | 1.17 | 1.11 | 1.17 | 1.17 | 3.54% | 3,700,863 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -3.83% | 1,809,055 |
| Jul 14, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.89% | 2,043,689 |
| Jul 13, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 1,631,957 |
| Jul 10, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | - | 2,209,456 |
| Jul 9, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.41% | 1,349,888 |
| Jul 8, 2026 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -0.81% | 1,481,011 |
| Jul 7, 2026 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | - | 3,726,469 |
| Jul 6, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 2.92% | 2,242,440 |
| Jul 3, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 1,619,803 |
| Jul 2, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 1,862,712 |
| Jul 1, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 1,834,311 |
| Jun 30, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 1,573,118 |
| Jun 29, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.45% | 2,774,514 |
| Jun 26, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -2.19% | 1,607,153 |
| Jun 25, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 1,671,031 |
| Jun 24, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 1.74% | 2,183,683 |
| Jun 23, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.43% | 4,905,136 |
| Jun 22, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 0.43% | 1,753,078 |
| Jun 19, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 4,183,000 |
| Jun 18, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -0.44% | 2,572,791 |
| Jun 17, 2026 | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | 4.13% | 2,452,909 |
| Jun 16, 2026 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 3.81% | 4,593,379 |
| Jun 15, 2026 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | 0.96% | 4,621,041 |
| Jun 12, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -0.48% | 2,621,233 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | -0.48% | 4,038,012 |
| Jun 10, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 2,274,345 |
| Jun 9, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.49% | 3,092,778 |
| Jun 5, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.99% | 1,731,688 |
| Jun 4, 2026 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | - | 1,837,708 |
| Jun 3, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -2.87% | 2,329,744 |
| Jun 2, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.88% | 2,201,046 |
| Jun 1, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.95% | 1,921,439 |
| May 29, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 3.94% | 5,583,631 |