L1 Group Limited (ASX:L1G)
Australia · Delayed Price · Currency is AUD 1.137
-0.053 (-4.45%)
May 18, 2026, 2:59 PM AEST
L1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | - | 1,302,951 |
| May 14, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.42% | 1,591,417 |
| May 13, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.42% | 1,185,643 |
| May 12, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.06% | 1,589,928 |
| May 11, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 1.25% | 2,455,874 |
| May 8, 2026 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | 3.00% | 5,231,918 |
| May 7, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | - | 2,037,656 |
| May 6, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 1.75% | 3,334,272 |
| May 5, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.97% | 1,385,077 |
| May 4, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 3,025,017 |
| May 1, 2026 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | 1.79% | 2,340,341 |
| Apr 30, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -4.27% | 1,617,465 |
| Apr 29, 2026 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -2.50% | 2,270,316 |
| Apr 28, 2026 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 3.90% | 1,657,101 |
| Apr 27, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 3.12% | 870,660 |
| Apr 24, 2026 | 1.14 | 1.18 | 1.12 | 1.12 | 1.12 | -5.49% | 1,925,529 |
| Apr 23, 2026 | 1.12 | 1.21 | 1.12 | 1.19 | 1.19 | 1.72% | 2,986,847 |
| Apr 22, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 2.64% | 1,920,695 |
| Apr 21, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 0.89% | 1,882,921 |
| Apr 20, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 2.74% | 1,623,137 |
| Apr 17, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 2,776,382 |
| Apr 16, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.34% | 2,419,649 |
| Apr 15, 2026 | 1.12 | 1.17 | 1.09 | 1.12 | 1.12 | 2.28% | 4,351,016 |
| Apr 14, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 3.30% | 3,047,452 |
| Apr 13, 2026 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -3.64% | 2,964,586 |
| Apr 10, 2026 | 1.13 | 1.15 | 1.07 | 1.10 | 1.10 | -3.51% | 2,493,577 |
| Apr 9, 2026 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -2.98% | 3,885,158 |
| Apr 8, 2026 | 1.04 | 1.21 | 1.04 | 1.18 | 1.18 | 14.08% | 4,434,186 |
| Apr 7, 2026 | 1.06 | 1.10 | 1.03 | 1.03 | 1.03 | -0.48% | 1,822,008 |
| Apr 2, 2026 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -2.82% | 2,706,528 |
| Apr 1, 2026 | 1.01 | 1.07 | 0.99 | 1.07 | 1.07 | 8.12% | 3,664,600 |
| Mar 31, 2026 | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | 5.91% | 3,282,148 |
| Mar 30, 2026 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -6.53% | 4,081,148 |
| Mar 27, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | -0.50% | 3,689,797 |
| Mar 26, 2026 | 1.06 | 1.07 | 0.98 | 1.00 | 1.00 | -6.10% | 4,808,323 |
| Mar 25, 2026 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | -0.47% | 3,066,307 |
| Mar 24, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | - | 7,626,227 |
| Mar 23, 2026 | 1.01 | 1.11 | 1.01 | 1.07 | 1.07 | -4.04% | 8,393,937 |
| Mar 20, 2026 | 1.12 | 1.15 | 1.04 | 1.12 | 1.12 | -1.33% | 54,688,950 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.12 | 1.13 | 1.13 | -7.00% | 5,355,644 |
| Mar 18, 2026 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | 2.97% | 3,245,755 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -0.84% | 3,137,603 |
| Mar 16, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 1,476,046 |
| Mar 13, 2026 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 1,935,508 |
| Mar 12, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 1,388,073 |
| Mar 11, 2026 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | -0.40% | 1,867,226 |
| Mar 10, 2026 | 1.20 | 1.26 | 1.19 | 1.25 | 1.25 | 3.75% | 2,086,729 |
| Mar 9, 2026 | 1.24 | 1.27 | 1.17 | 1.20 | 1.20 | -5.51% | 2,112,678 |
| Mar 6, 2026 | 1.20 | 1.28 | 1.19 | 1.27 | 1.27 | 5.83% | 2,839,440 |
| Mar 5, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 0.42% | 1,141,988 |