L1 Capital International (Unhedged) Active ETF (ASX:L1IF)
Australia · Delayed Price · Currency is AUD 6.79
-0.03 (-0.44%)
Last updated: Sep 1, 2025, 10:00 AM AEST
ASX:L1IF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.78 | 6.78 | 6.73 | 6.73 | - | -1.10% | 43,698 |
| Sep 2, 2025 | 6.79 | 6.80 | 6.79 | 6.80 | - | 0.15% | 15,486 |
| Sep 1, 2025 | 6.78 | 6.80 | 6.75 | 6.79 | - | -0.44% | 54,872 |
| Aug 29, 2025 | 6.80 | 6.83 | 6.75 | 6.82 | - | 1.04% | 23,879 |
| Aug 28, 2025 | 6.75 | 6.82 | 6.75 | 6.75 | - | -1.60% | 16,516 |
| Aug 27, 2025 | 6.82 | 6.87 | 6.78 | 6.86 | - | 0.15% | 27,468 |
| Aug 26, 2025 | 6.84 | 6.85 | 6.84 | 6.85 | - | -0.58% | 13,665 |
| Aug 25, 2025 | 6.89 | 6.90 | 6.88 | 6.89 | - | 0.44% | 37,232 |
| Aug 22, 2025 | 6.86 | 6.86 | 6.85 | 6.86 | - | -0.15% | 91,526 |
| Aug 21, 2025 | 6.85 | 6.87 | 6.84 | 6.87 | - | 0.59% | 76,417 |
| Aug 20, 2025 | 6.80 | 6.86 | 6.80 | 6.83 | - | 0.29% | 33,910 |
| Aug 19, 2025 | 6.80 | 6.81 | 6.80 | 6.81 | - | 0.29% | 2,578 |
| Aug 18, 2025 | 6.79 | 6.79 | 6.75 | 6.79 | - | -0.29% | 2,990 |
| Aug 15, 2025 | 6.80 | 6.82 | 6.77 | 6.81 | - | 1.04% | 29,908 |
| Aug 14, 2025 | 6.73 | 6.75 | 6.70 | 6.74 | - | 0.15% | 35,995 |
| Aug 13, 2025 | 6.74 | 6.74 | 6.71 | 6.73 | - | 1.05% | 14,314 |
| Aug 12, 2025 | 6.66 | 6.66 | 6.65 | 6.66 | - | -0.30% | 9,229 |
| Aug 11, 2025 | 6.69 | 6.69 | 6.68 | 6.68 | - | 0.45% | 48,911 |
| Aug 8, 2025 | 6.66 | 6.67 | 6.62 | 6.65 | - | 0.76% | 42,662 |
| Aug 7, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | - | -0.30% | 7,289 |
| Aug 6, 2025 | 6.62 | 6.62 | 6.58 | 6.62 | - | -0.75% | 10,738 |
| Aug 5, 2025 | 6.62 | 6.67 | 6.61 | 6.67 | - | 1.83% | 45,750 |
| Aug 4, 2025 | 6.57 | 6.58 | 6.55 | 6.55 | - | -2.24% | 30,944 |
| Aug 1, 2025 | 6.71 | 6.71 | 6.67 | 6.70 | - | -1.03% | 15,264 |
| Jul 31, 2025 | 6.77 | 6.78 | 6.77 | 6.77 | - | 0.45% | 24,314 |
| Jul 30, 2025 | 6.73 | 6.74 | 6.72 | 6.74 | - | - | 25,825 |
| Jul 29, 2025 | 6.73 | 6.74 | 6.72 | 6.74 | - | 0.37% | 20,834 |
| Jul 28, 2025 | 6.68 | 6.73 | 6.68 | 6.72 | - | 0.83% | 29,311 |
| Jul 25, 2025 | 6.63 | 6.66 | 6.63 | 6.66 | - | 0.76% | 4,088 |
| Jul 24, 2025 | 6.61 | 6.62 | 6.61 | 6.61 | - | -0.30% | 13,822 |
| Jul 23, 2025 | 6.63 | 6.64 | 6.61 | 6.63 | - | -0.15% | 13,996 |
| Jul 22, 2025 | 6.65 | 6.66 | 6.61 | 6.64 | - | -0.30% | 62,889 |
| Jul 21, 2025 | 6.65 | 6.66 | 6.64 | 6.66 | - | -0.15% | 63,104 |
| Jul 18, 2025 | 6.64 | 6.67 | 6.64 | 6.67 | - | 0.45% | 12,471 |
| Jul 17, 2025 | 6.60 | 6.64 | 6.58 | 6.64 | - | 1.07% | 10,812 |
| Jul 16, 2025 | 6.60 | 6.61 | 6.57 | 6.57 | - | -1.50% | 7,719 |
| Jul 15, 2025 | 6.66 | 6.67 | 6.66 | 6.67 | - | 1.21% | 4,358 |
| Jul 14, 2025 | 6.59 | 6.60 | 6.59 | 6.59 | - | -0.30% | 26,521 |
| Jul 11, 2025 | 6.62 | 6.62 | 6.58 | 6.61 | - | -0.45% | 24,471 |
| Jul 10, 2025 | 6.65 | 6.65 | 6.64 | 6.64 | - | 0.30% | 18,560 |
| Jul 9, 2025 | 6.59 | 6.62 | 6.59 | 6.62 | - | -0.60% | 23,313 |
| Jul 8, 2025 | 6.68 | 6.68 | 6.66 | 6.66 | - | -0.30% | 2,926 |
| Jul 7, 2025 | 6.64 | 6.68 | 6.64 | 6.68 | - | 0.91% | 14,193 |
| Jul 4, 2025 | 6.62 | 6.63 | 6.59 | 6.62 | - | 0.46% | 18,730 |
| Jul 3, 2025 | 6.58 | 6.59 | 6.58 | 6.59 | - | - | 33,380 |
| Jul 2, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | 0.30% | 14,484 |
| Jul 1, 2025 | 6.57 | 6.59 | 6.57 | 6.57 | - | -4.23% | 36,871 |
| Jun 30, 2025 | 6.87 | 6.88 | 6.86 | 6.86 | - | 1.03% | 16,474 |
| Jun 27, 2025 | 6.78 | 6.79 | 6.77 | 6.79 | - | 0.89% | 25,085 |
| Jun 26, 2025 | 6.72 | 6.74 | 6.72 | 6.73 | - | -0.88% | 15,502 |