Equity Trustees Limited - L1 Capital International Hedged Active ETF (ASX:L1HI)
Australia · Delayed Price · Currency is AUD 5.79
+0.03 (0.52%)
Last updated: Apr 21, 2026, 3:07 PM AEST
ASX:L1HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5.78 | 5.79 | 5.78 | 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 |
| Mar 31, 2026 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | 1.74% | 4,752 |
| Mar 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.00% | 19,374 |
| Mar 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.93% | 20,506 |
| Mar 26, 2026 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | -0.19% | 1,935 |
| Mar 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% | 12,661 |
| Mar 24, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 0.75% | 156,433 |
| Mar 23, 2026 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | -0.93% | 48,566 |
| Mar 20, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | 914 |
| Mar 19, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -2.17% | 49,490 |
| Mar 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.47% | 18,124 |
| Mar 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | 8,241 |
| Mar 16, 2026 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | -0.18% | 30,584 |
| Mar 13, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.92% | 2,745 |
| Mar 12, 2026 | 5.46 | 5.47 | 5.45 | 5.46 | 5.46 | -1.62% | 23,571 |
| Mar 10, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 1.46% | 9,002 |
| Mar 9, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -3.19% | 2,900 |
| Mar 6, 2026 | 5.64 | 5.65 | 5.62 | 5.65 | 5.65 | 1.07% | 29,665 |
| Mar 4, 2026 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | -0.71% | 14,936 |
| Mar 2, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.53% | 872 |
| Feb 27, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.25% | 894 |
| Feb 26, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.54% | 13,000 |
| Feb 25, 2026 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 0.54% | 9,906 |
| Feb 24, 2026 | 5.51 | 5.53 | 5.51 | 5.53 | 5.53 | -0.54% | 9,032 |
| Feb 23, 2026 | 5.61 | 5.61 | 5.56 | 5.56 | 5.56 | -1.07% | 7,560 |
| Feb 20, 2026 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | -0.53% | 18,744 |
| Feb 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.99% | 17,702 |
| Feb 18, 2026 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | -0.36% | 4,903 |
| Feb 17, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | 2,668 |
| Feb 16, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 0.36% | 2,758 |
| Feb 13, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.76% | 1,772 |
| Feb 12, 2026 | 5.68 | 5.68 | 5.63 | 5.68 | 5.68 | -0.53% | 31,259 |
| Feb 11, 2026 | 5.75 | 5.76 | 5.71 | 5.71 | 5.71 | -0.17% | 45,127 |
| Feb 10, 2026 | 5.72 | 5.72 | 5.68 | 5.72 | 5.72 | 0.88% | 35,075 |
| Feb 6, 2026 | 5.63 | 5.67 | 5.63 | 5.67 | 5.67 | -1.05% | 2,749 |
| Feb 5, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.17% | 2,840 |
| Feb 4, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.88% | 1,917 |
| Feb 3, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.85% | 2,908 |