L1 Capital International (Unhedged) Active ETF (ASX:L1IF)
Australia · Delayed Price · Currency is AUD 6.08
+0.07 (1.16%)
Last updated: Jun 1, 2026, 1:31 PM AEST
ASX:L1IF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.07 | 6.09 | 6.04 | 6.08 | 6.08 | 1.16% | 46,165 |
| May 29, 2026 | 6.00 | 6.05 | 6.00 | 6.01 | 6.01 | -0.33% | 55,280 |
| May 28, 2026 | 6.02 | 6.06 | 5.99 | 6.03 | 6.03 | 0.84% | 54,662 |
| May 27, 2026 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | -0.50% | 25,187 |
| May 26, 2026 | 6.00 | 6.01 | 5.96 | 6.01 | 6.01 | 0.33% | 24,735 |
| May 25, 2026 | 6.03 | 6.03 | 5.99 | 5.99 | 5.99 | -0.17% | 32,000 |
| May 22, 2026 | 5.97 | 6.01 | 5.96 | 6.00 | 6.00 | - | 9,120 |
| May 21, 2026 | 5.98 | 6.04 | 5.98 | 6.00 | 6.00 | 0.33% | 5,589 |
| May 20, 2026 | 5.96 | 6.00 | 5.95 | 5.98 | 5.98 | - | 13,690 |
| May 19, 2026 | 6.03 | 6.03 | 5.98 | 5.98 | 5.98 | -0.17% | 4,087 |
| May 18, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 5,759 |
| May 15, 2026 | 5.96 | 6.00 | 5.96 | 5.99 | 5.99 | 0.84% | 19,017 |
| May 14, 2026 | 5.94 | 5.94 | 5.92 | 5.94 | 5.94 | -0.34% | 7,090 |
| May 13, 2026 | 5.95 | 5.99 | 5.95 | 5.96 | 5.96 | -0.50% | 7,529 |
| May 12, 2026 | 6.00 | 6.00 | 5.96 | 5.99 | 5.99 | -1.32% | 93,139 |
| May 11, 2026 | 6.08 | 6.08 | 6.05 | 6.07 | 6.07 | -0.82% | 66,680 |
| May 8, 2026 | 6.14 | 6.15 | 6.10 | 6.12 | 6.12 | 0.16% | 7,505 |
| May 7, 2026 | 6.11 | 6.11 | 6.08 | 6.11 | 6.11 | -0.16% | 29,345 |
| May 6, 2026 | 6.13 | 6.13 | 6.10 | 6.12 | 6.12 | -0.81% | 20,367 |
| May 5, 2026 | 6.15 | 6.17 | 6.12 | 6.17 | 6.17 | 0.49% | 14,429 |
| May 4, 2026 | 6.07 | 6.14 | 6.07 | 6.14 | 6.14 | -0.16% | 25,355 |
| May 1, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -0.32% | 16,680 |
| Apr 30, 2026 | 6.17 | 6.18 | 6.13 | 6.17 | 6.17 | 0.49% | 40,775 |
| Apr 29, 2026 | 6.11 | 6.14 | 6.09 | 6.14 | 6.14 | -0.16% | 56,810 |
| Apr 28, 2026 | 6.16 | 6.16 | 6.12 | 6.15 | 6.15 | -0.49% | 16,337 |
| Apr 27, 2026 | 6.14 | 6.18 | 6.14 | 6.18 | 6.18 | 0.32% | 21,583 |
| Apr 24, 2026 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | -0.16% | 12,981 |
| Apr 23, 2026 | 6.17 | 6.17 | 6.13 | 6.17 | 6.17 | -0.80% | 26,316 |
| Apr 22, 2026 | 6.22 | 6.23 | 6.19 | 6.22 | 6.22 | -0.16% | 73,143 |
| Apr 21, 2026 | 6.22 | 6.23 | 6.19 | 6.23 | 6.23 | 0.48% | 21,156 |
| Apr 20, 2026 | 6.21 | 6.21 | 6.19 | 6.20 | 6.20 | 0.65% | 38,376 |
| Apr 17, 2026 | 6.16 | 6.17 | 6.13 | 6.16 | 6.16 | -0.16% | 34,735 |
| Apr 16, 2026 | 6.17 | 6.18 | 6.12 | 6.17 | 6.17 | 0.49% | 30,543 |
| Apr 15, 2026 | 6.14 | 6.15 | 6.11 | 6.14 | 6.14 | 0.33% | 95,324 |
| Apr 14, 2026 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | 2.68% | 68,770 |
| Apr 13, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -1.32% | 6,685 |
| Apr 10, 2026 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | -0.17% | 17,979 |
| Apr 9, 2026 | 6.05 | 6.06 | 6.05 | 6.05 | 6.05 | - | 18,734 |
| Apr 8, 2026 | 6.03 | 6.05 | 6.00 | 6.05 | 6.05 | 0.33% | 22,523 |
| Apr 7, 2026 | 6.00 | 6.03 | 5.98 | 6.03 | 6.03 | 1.01% | 79,017 |
| Apr 2, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -0.17% | 5,604 |
| Apr 1, 2026 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | 1.70% | 25,895 |
| Mar 31, 2026 | 5.83 | 5.92 | 5.82 | 5.88 | 5.88 | 1.55% | 39,812 |
| Mar 30, 2026 | 5.80 | 5.80 | 5.76 | 5.79 | 5.79 | -2.03% | 16,113 |
| Mar 27, 2026 | 5.95 | 5.95 | 5.90 | 5.91 | 5.91 | -0.67% | 27,169 |
| Mar 26, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | - | 10,697 |
| Mar 25, 2026 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 0.34% | 3,179 |
| Mar 24, 2026 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | 1.72% | 105,079 |
| Mar 23, 2026 | 5.87 | 5.87 | 5.83 | 5.83 | 5.83 | -0.17% | 34,830 |
| Mar 20, 2026 | 5.84 | 5.86 | 5.84 | 5.84 | 5.84 | -1.18% | 25,809 |