L1 Group Limited (ASX:L1G)
Australia · Delayed Price · Currency is AUD 1.305
-0.055 (-4.04%)
Aug 27, 2026, 4:11 PM AEST
L1 Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.04% | 2,002,553 |
| Aug 26, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 3,021,916 |
| Aug 25, 2026 | 1.31 | 1.33 | 1.28 | 1.33 | 1.33 | 1.53% | 3,082,637 |
| Aug 24, 2026 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | 1.16% | 2,098,425 |
| Aug 21, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 1.17% | 2,078,140 |
| Aug 20, 2026 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | 2.81% | 6,706,050 |
| Aug 19, 2026 | 1.23 | 1.26 | 1.19 | 1.25 | 1.25 | 2.89% | 4,105,048 |
| Aug 18, 2026 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | 2.11% | 6,684,338 |
| Aug 17, 2026 | 1.15 | 1.27 | 1.14 | 1.19 | 1.19 | 7.24% | 7,523,053 |
| Aug 14, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -3.91% | 1,261,510 |
| Aug 13, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 920,966 |
| Aug 12, 2026 | 1.11 | 1.16 | 1.09 | 1.15 | 1.15 | 3.60% | 1,154,243 |
| Aug 11, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.30% | 1,210,256 |
| Aug 10, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.46% | 933,479 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 630,280 |
| 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 |