L1 Group Limited (ASX:L1G)
Australia · Delayed Price · Currency is AUD 1.165
+0.005 (0.43%)
Oct 7, 2026, 11:40 AM AEST
L1 Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | - | 1.57% | 391,685 |
| Oct 6, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | - | 1.50% | 208,569 |
| Oct 5, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 1,024,115 |
| Oct 2, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.44% | 1,121,487 |
| Oct 1, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.58% | 881,084 |
| Sep 30, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.43% | 1,852,826 |
| Sep 29, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 1,380,785 |
| Sep 28, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | 1,439,015 |
| Sep 25, 2026 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -2.50% | 1,900,598 |
| Sep 24, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 2,196,538 |
| Sep 23, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 2.11% | 2,767,232 |
| Sep 22, 2026 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 3.95% | 2,888,488 |
| Sep 21, 2026 | 1.09 | 1.15 | 1.08 | 1.14 | 1.14 | 4.59% | 2,000,274 |
| Sep 18, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 5,635,554 |
| Sep 17, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -0.45% | 1,975,868 |
| Sep 16, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -0.45% | 2,473,040 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 1,387,966 |
| Sep 14, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 4,190,105 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 1,956,343 |
| Sep 10, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 3,728,773 |
| Sep 9, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 3,064,105 |
| Sep 8, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 1,765,282 |
| Sep 7, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -2.48% | 2,157,131 |
| Sep 4, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.41% | 1,539,229 |
| Sep 3, 2026 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -1.62% | 1,415,678 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -5.00% | 2,574,945 |
| Sep 1, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | - | 2,907,966 |
| Aug 31, 2026 | 1.30 | 1.33 | 1.28 | 1.32 | 1.30 | 2.33% | 4,329,737 |
| Aug 28, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.27 | -1.15% | 1,586,651 |
| Aug 27, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.29 | -4.04% | 2,002,553 |
| Aug 26, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.34 | 2.26% | 3,021,916 |
| Aug 25, 2026 | 1.31 | 1.33 | 1.28 | 1.33 | 1.31 | 1.53% | 3,082,637 |
| Aug 24, 2026 | 1.30 | 1.32 | 1.27 | 1.31 | 1.29 | 1.16% | 2,098,425 |
| Aug 21, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.28 | 1.17% | 2,078,140 |
| Aug 20, 2026 | 1.25 | 1.30 | 1.24 | 1.28 | 1.26 | 2.81% | 6,706,050 |
| Aug 19, 2026 | 1.23 | 1.26 | 1.19 | 1.25 | 1.23 | 2.89% | 4,108,723 |
| Aug 18, 2026 | 1.22 | 1.28 | 1.21 | 1.21 | 1.19 | 2.11% | 11,290,989 |
| Aug 17, 2026 | 1.15 | 1.27 | 1.14 | 1.19 | 1.17 | 7.24% | 7,523,053 |
| Aug 14, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.09 | -3.91% | 1,261,510 |
| Aug 13, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.13 | - | 920,966 |
| Aug 12, 2026 | 1.11 | 1.16 | 1.09 | 1.15 | 1.13 | 3.60% | 1,154,243 |
| Aug 11, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.09 | 2.30% | 1,210,256 |
| Aug 10, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.07 | 0.46% | 933,479 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.06 | -1.82% | 630,280 |
| Aug 6, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.08 | -0.90% | 7,092,957 |
| Aug 5, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.09 | 5.21% | 1,438,757 |
| Aug 4, 2026 | 1.05 | 1.08 | 1.03 | 1.06 | 1.04 | 3.43% | 5,706,704 |
| Aug 3, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.00 | -0.97% | 2,485,402 |
| Jul 31, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.01 | -0.96% | 2,486,849 |
| Jul 30, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.02 | -1.89% | 1,466,891 |