Equity Trustees Limited - L1 Capital International Hedged Active ETF (ASX:L1HI)
Australia · Delayed Price · Currency is AUD 5.46
+0.14 (2.63%)
Last updated: Jul 27, 2026, 2:48 PM AEST
ASX:L1HI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 5.48 | 5.52 | 5.44 | 5.52 | 5.31 | -0.36% | 11,465 |
| Jun 5, 2026 | 5.58 | 5.58 | 5.54 | 5.54 | 5.33 | 0.73% | 6,359 |
| Jun 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.29 | -1.96% | 2,727 |
| Jun 3, 2026 | 5.60 | 5.61 | 5.57 | 5.61 | 5.40 | -0.36% | 87,743 |
| Jun 1, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.42 | 0.90% | 25,000 |
| May 29, 2026 | 5.62 | 5.62 | 5.58 | 5.58 | 5.37 | 0.18% | 134,579 |
| May 28, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.36 | 0.18% | 55,347 |
| May 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.35 | 0.18% | 36,236 |
| May 26, 2026 | 5.59 | 5.59 | 5.55 | 5.55 | 5.34 | -1.07% | 16,345 |
| May 25, 2026 | 5.59 | 5.61 | 5.59 | 5.61 | 5.40 | 1.26% | 53,050 |
| May 21, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.33 | 0.18% | 20,200 |
| May 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.32 | -0.90% | 10,000 |
| May 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.37 | 0.18% | 3,013 |
| May 15, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.36 | -0.36% | 4,027 |
| May 14, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.38 | -0.53% | 72,000 |
| May 13, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.41 | -0.35% | 4,625 |
| May 12, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.43 | -1.05% | 8,970 |
| May 11, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.49 | -0.87% | 107,196 |
| May 8, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.53 | 0.17% | 9,205 |
| May 7, 2026 | 5.72 | 5.74 | 5.72 | 5.74 | 5.52 | -0.17% | 17,438 |
| May 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | 1.41% | 8,675 |
| May 5, 2026 | 5.71 | 5.71 | 5.67 | 5.67 | 5.46 | -1.05% | 19,732 |