L1 Capital International (Unhedged) Active ETF (ASX:L1IF)
Australia · Delayed Price · Currency is AUD 6.19
0.00 (0.00%)
Last updated: Jul 28, 2026, 10:53 AM AEST
ASX:L1IF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6.20 | 6.20 | 6.17 | 6.17 | 6.17 | -0.32% | 33,394 |
| Jul 27, 2026 | 6.16 | 6.19 | 6.14 | 6.19 | 6.19 | 1.64% | 33,387 |
| Jul 24, 2026 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | -0.65% | 6,444 |
| Jul 23, 2026 | 6.14 | 6.17 | 6.10 | 6.13 | 6.13 | -0.49% | 33,075 |
| Jul 22, 2026 | 6.13 | 6.17 | 6.13 | 6.16 | 6.16 | -0.81% | 20,050 |
| Jul 21, 2026 | 6.21 | 6.23 | 6.17 | 6.21 | 6.21 | -0.32% | 30,833 |
| Jul 20, 2026 | 6.24 | 6.24 | 6.22 | 6.23 | 6.23 | 0.32% | 19,441 |
| Jul 17, 2026 | 6.25 | 6.28 | 6.21 | 6.21 | 6.21 | -0.80% | 93,346 |
| Jul 16, 2026 | 6.24 | 6.28 | 6.24 | 6.26 | 6.26 | 0.32% | 25,283 |
| Jul 15, 2026 | 6.23 | 6.24 | 6.20 | 6.24 | 6.24 | -0.32% | 22,229 |
| Jul 14, 2026 | 6.25 | 6.27 | 6.23 | 6.26 | 6.26 | 0.48% | 12,022 |
| Jul 13, 2026 | 6.25 | 6.26 | 6.23 | 6.23 | 6.23 | 0.65% | 42,493 |
| Jul 10, 2026 | 6.23 | 6.23 | 6.19 | 6.19 | 6.19 | -0.64% | 10,067 |
| Jul 9, 2026 | 6.23 | 6.24 | 6.22 | 6.23 | 6.23 | -0.16% | 101,215 |
| Jul 8, 2026 | 6.26 | 6.29 | 6.24 | 6.24 | 6.24 | -0.16% | 34,780 |
| Jul 7, 2026 | 6.27 | 6.27 | 6.21 | 6.25 | 6.25 | -0.79% | 16,915 |
| Jul 6, 2026 | 6.27 | 6.31 | 6.27 | 6.30 | 6.30 | 0.16% | 921 |
| Jul 3, 2026 | 6.25 | 6.29 | 6.24 | 6.29 | 6.29 | 1.62% | 64,015 |
| Jul 2, 2026 | 6.16 | 6.19 | 6.16 | 6.19 | 6.19 | 0.65% | 30,155 |
| Jul 1, 2026 | 6.14 | 6.16 | 6.12 | 6.15 | 6.15 | -0.20% | 42,706 |
| Jun 30, 2026 | 6.22 | 6.22 | 6.19 | 6.20 | 6.16 | - | 12,763 |
| Jun 29, 2026 | 6.17 | 6.21 | 6.17 | 6.20 | 6.16 | 2.48% | 35,710 |
| Jun 26, 2026 | 6.06 | 6.08 | 6.01 | 6.05 | 6.01 | -2.26% | 40,308 |
| Jun 25, 2026 | 6.22 | 6.22 | 6.17 | 6.19 | 6.15 | 1.81% | 22,364 |
| Jun 24, 2026 | 6.14 | 6.14 | 6.08 | 6.08 | 6.04 | 1.00% | 38,481 |
| Jun 23, 2026 | 6.04 | 6.04 | 6.01 | 6.02 | 5.98 | -1.47% | 7,519 |
| Jun 22, 2026 | 6.06 | 6.11 | 6.06 | 6.11 | 6.07 | 1.16% | 60,425 |
| Jun 19, 2026 | 6.10 | 6.10 | 6.04 | 6.04 | 6.00 | -1.15% | 283,269 |
| Jun 18, 2026 | 6.11 | 6.12 | 6.07 | 6.11 | 6.07 | -0.65% | 12,600 |
| Jun 17, 2026 | 6.15 | 6.17 | 6.12 | 6.15 | 6.11 | 1.32% | 124,665 |
| Jun 16, 2026 | 6.10 | 6.11 | 6.07 | 6.07 | 6.03 | -0.16% | 12,676 |
| Jun 15, 2026 | 6.04 | 6.08 | 6.04 | 6.08 | 6.04 | 1.33% | 70,643 |
| Jun 12, 2026 | 6.00 | 6.02 | 6.00 | 6.00 | 5.96 | 0.33% | 53,809 |
| Jun 11, 2026 | 5.95 | 5.98 | 5.94 | 5.98 | 5.94 | -1.32% | 6,669 |
| Jun 10, 2026 | 6.04 | 6.06 | 6.01 | 6.06 | 6.02 | 1.51% | 49,709 |
| Jun 9, 2026 | 5.99 | 6.01 | 5.95 | 5.97 | 5.93 | -0.83% | 44,910 |
| Jun 5, 2026 | 5.99 | 6.02 | 5.98 | 6.02 | 5.98 | 1.86% | 16,454 |
| Jun 4, 2026 | 5.91 | 5.94 | 5.91 | 5.91 | 5.87 | -1.17% | 31,997 |
| Jun 3, 2026 | 6.01 | 6.02 | 5.98 | 5.98 | 5.94 | -1.32% | 26,853 |
| Jun 2, 2026 | 6.09 | 6.10 | 6.06 | 6.06 | 6.02 | -0.33% | 14,915 |
| Jun 1, 2026 | 6.07 | 6.09 | 6.04 | 6.08 | 6.04 | 1.16% | 46,165 |
| May 29, 2026 | 6.00 | 6.05 | 6.00 | 6.01 | 5.97 | -0.33% | 55,280 |
| May 28, 2026 | 6.02 | 6.06 | 5.99 | 6.03 | 5.99 | 0.84% | 54,662 |
| May 27, 2026 | 5.96 | 5.98 | 5.96 | 5.98 | 5.94 | -0.50% | 25,187 |
| May 26, 2026 | 6.00 | 6.01 | 5.96 | 6.01 | 5.97 | 0.33% | 24,735 |
| May 25, 2026 | 6.03 | 6.03 | 5.99 | 5.99 | 5.95 | -0.17% | 32,000 |
| May 22, 2026 | 5.97 | 6.01 | 5.96 | 6.00 | 5.96 | - | 9,120 |
| May 21, 2026 | 5.98 | 6.04 | 5.98 | 6.00 | 5.96 | 0.33% | 5,589 |
| May 20, 2026 | 5.96 | 6.00 | 5.95 | 5.98 | 5.94 | - | 13,690 |
| May 19, 2026 | 6.03 | 6.03 | 5.98 | 5.98 | 5.94 | -0.17% | 4,087 |