Equity Trustees Limited - L1 Capital International Hedged Active ETF (ASX:L1HI)
Australia · Delayed Price · Currency is AUD 5.85
+0.04 (0.69%)
Last updated: Aug 31, 2026, 3:19 PM AEST
ASX:L1HI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | 0.69% | 1,843 |
| Aug 28, 2026 | 5.86 | 5.86 | 5.81 | 5.81 | 5.81 | -0.34% | 4,767 |
| Aug 27, 2026 | 5.88 | 5.88 | 5.83 | 5.83 | 5.83 | -0.68% | 3,821 |
| Aug 26, 2026 | 5.85 | 5.87 | 5.85 | 5.87 | 5.87 | 0.86% | 11,226 |
| Aug 25, 2026 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | - | 81,005 |
| Aug 24, 2026 | 5.79 | 5.82 | 5.79 | 5.82 | 5.82 | 0.69% | 7,760 |
| Aug 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.52% | 2,162 |
| Aug 20, 2026 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 1.22% | 4,312 |
| Aug 19, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | -0.17% | 917 |
| Aug 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.37% | 3,358 |
| Aug 17, 2026 | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | 0.69% | 22,064 |
| Aug 14, 2026 | 5.88 | 5.88 | 5.79 | 5.79 | 5.79 | -0.34% | 9,473 |
| Aug 13, 2026 | 5.81 | 5.81 | 5.77 | 5.81 | 5.81 | 0.17% | 28,584 |
| Aug 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2,464 |
| Aug 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 7,808 |
| Aug 10, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 0.69% | 14,091 |
| Aug 7, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -0.69% | 4,785 |
| Aug 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | 19,827 |
| Aug 5, 2026 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | 3.58% | 10,820 |
| Jul 31, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | 26,900 |
| Jul 30, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.72% | 1,593 |
| Jul 29, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.20% | 894 |
| Jul 27, 2026 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 2.63% | 15,373 |
| Jul 24, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.85% | 8,493 |
| Jul 23, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% | 1,845 |
| Jul 22, 2026 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | -1.45% | 90,000 |
| Jul 21, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.55% | 907 |
| Jul 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 912 |
| Jul 16, 2026 | 5.53 | 5.54 | 5.50 | 5.50 | 5.50 | 0.18% | 11,988 |
| Jul 15, 2026 | 5.48 | 5.49 | 5.45 | 5.49 | 5.49 | 0.73% | 8,447 |
| Jul 13, 2026 | 5.42 | 5.45 | 5.41 | 5.45 | 5.45 | 0.74% | 32,498 |
| Jul 10, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.92% | 2,311 |
| Jul 8, 2026 | 5.47 | 5.50 | 5.46 | 5.46 | 5.46 | -0.55% | 5,670 |
| Jul 7, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.55% | 1,733 |
| Jul 6, 2026 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -0.73% | 75,020 |
| Jul 3, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 3.53% | 24,150 |
| Jun 29, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.31 | 2.41% | 5 |
| Jun 26, 2026 | 5.43 | 5.43 | 5.39 | 5.39 | 5.19 | -3.41% | 5,028 |
| Jun 25, 2026 | 5.58 | 5.58 | 5.54 | 5.58 | 5.37 | 1.27% | 14,778 |
| Jun 24, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.30 | 2.04% | 23,564 |
| Jun 23, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.20 | -2.00% | 28,847 |
| Jun 22, 2026 | 5.56 | 5.56 | 5.51 | 5.51 | 5.30 | -1.08% | 10,194 |
| Jun 19, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.36 | -0.54% | 897 |
| Jun 18, 2026 | 5.60 | 5.60 | 5.56 | 5.60 | 5.39 | -1.06% | 5,378 |
| Jun 17, 2026 | 5.65 | 5.66 | 5.65 | 5.66 | 5.45 | 0.89% | 18,194 |
| Jun 16, 2026 | 5.57 | 5.61 | 5.57 | 5.61 | 5.40 | 0.18% | 55,247 |
| Jun 15, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.39 | 1.82% | 21,204 |
| Jun 12, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.29 | 1.48% | 3,580 |
| Jun 11, 2026 | 5.43 | 5.43 | 5.40 | 5.42 | 5.22 | -1.99% | 7,782 |
| Jun 10, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.32 | 0.18% | 28,492 |