Equity Trustees Limited - L1 Capital International Hedged Active ETF (ASX:L1HI)
Australia · Delayed Price · Currency is AUD 5.52
-0.05 (-0.90%)
Last updated: Jun 22, 2026, 1:19 PM AEST
ASX:L1HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.60 | 5.60 | 5.56 | 5.60 | 5.60 | -1.06% | 5,378 |
| Jun 17, 2026 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 0.89% | 18,194 |
| Jun 16, 2026 | 5.57 | 5.61 | 5.57 | 5.61 | 5.61 | 0.18% | 55,247 |
| Jun 15, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 1.82% | 21,204 |
| Jun 12, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 1.48% | 3,580 |
| Jun 11, 2026 | 5.43 | 5.43 | 5.40 | 5.42 | 5.42 | -1.99% | 7,782 |
| Jun 10, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | 0.18% | 28,492 |
| Jun 9, 2026 | 5.48 | 5.52 | 5.44 | 5.52 | 5.52 | -0.36% | 11,465 |
| Jun 5, 2026 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | 0.73% | 6,359 |
| Jun 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.96% | 2,727 |
| Jun 3, 2026 | 5.60 | 5.61 | 5.57 | 5.61 | 5.61 | -0.36% | 87,743 |
| Jun 1, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.90% | 25,000 |
| May 29, 2026 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | 0.18% | 134,579 |
| May 28, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | 0.18% | 55,347 |
| May 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | 36,236 |
| May 26, 2026 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -1.07% | 16,345 |
| May 25, 2026 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | 1.26% | 53,050 |
| May 21, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.18% | 20,200 |
| May 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.90% | 10,000 |
| May 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.18% | 3,013 |
| May 15, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | -0.36% | 4,027 |
| May 14, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.53% | 72,000 |
| May 13, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.35% | 4,625 |
| May 12, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.05% | 8,970 |
| May 11, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | -0.87% | 107,196 |
| May 8, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.17% | 9,205 |
| May 7, 2026 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | -0.17% | 17,438 |
| May 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.41% | 8,675 |
| May 5, 2026 | 5.71 | 5.71 | 5.67 | 5.67 | 5.67 | -1.05% | 19,732 |
| May 4, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | - | 6,970 |
| May 1, 2026 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | -0.35% | 51,371 |
| Apr 30, 2026 | 5.71 | 5.75 | 5.71 | 5.75 | 5.75 | 0.70% | 26,377 |
| Apr 29, 2026 | 5.71 | 5.71 | 5.69 | 5.71 | 5.71 | -0.17% | 38,780 |
| Apr 28, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 0.53% | 7,433 |
| Apr 24, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.52% | 24,677 |
| Apr 23, 2026 | 5.69 | 5.74 | 5.69 | 5.72 | 5.72 | -1.21% | 5,837 |
| Apr 22, 2026 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | - | 7,822 |
| Apr 21, 2026 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 0.52% | 39,830 |
| Apr 20, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 0.70% | 21,879 |
| Apr 17, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | -0.52% | 5,912 |
| Apr 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.59% | 10,432 |
| Apr 15, 2026 | 5.64 | 5.68 | 5.64 | 5.66 | 5.66 | 0.53% | 15,638 |
| Apr 14, 2026 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 3.49% | 91,269 |
| Apr 13, 2026 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | -1.98% | 12,898 |
| Apr 10, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 0.91% | 19,101 |
| Apr 9, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -0.90% | 28,000 |
| Apr 8, 2026 | 5.53 | 5.55 | 5.51 | 5.55 | 5.55 | 2.40% | 12,509 |
| Apr 7, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 1.69% | 6,395 |
| Apr 2, 2026 | 5.39 | 5.39 | 5.33 | 5.33 | 5.33 | -0.93% | 11,831 |
| Apr 1, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2.09% | 3,218 |