L1 Capital International (Unhedged) Active ETF (ASX:L1IF)
Australia · Delayed Price · Currency is AUD 6.23
+0.03 (0.48%)
At close: Apr 21, 2026
ASX:L1IF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 5.90 | 5.91 | 5.89 | 5.91 | 5.91 | -0.34% | 22,103 |
| Mar 18, 2026 | 5.90 | 5.94 | 5.90 | 5.93 | 5.93 | 0.51% | 35,250 |
| Mar 17, 2026 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 0.17% | 15,578 |
| Mar 16, 2026 | 5.91 | 5.92 | 5.89 | 5.89 | 5.89 | 0.68% | 215,606 |
| Mar 13, 2026 | 5.85 | 5.87 | 5.84 | 5.85 | 5.85 | -0.51% | 13,412 |
| Mar 12, 2026 | 5.89 | 5.89 | 5.84 | 5.88 | 5.88 | -0.51% | 50,138 |
| Mar 11, 2026 | 5.96 | 5.96 | 5.91 | 5.91 | 5.91 | -1.66% | 227,424 |
| Mar 10, 2026 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | 0.33% | 57,710 |
| Mar 9, 2026 | 6.05 | 6.05 | 5.99 | 5.99 | 5.99 | -2.92% | 31,178 |
| Mar 6, 2026 | 6.19 | 6.19 | 6.13 | 6.17 | 6.17 | 1.15% | 162,864 |
| Mar 5, 2026 | 6.13 | 6.14 | 6.10 | 6.10 | 6.10 | -0.65% | 37,736 |
| Mar 4, 2026 | 6.10 | 6.15 | 6.09 | 6.14 | 6.14 | 1.66% | 30,735 |
| Mar 3, 2026 | 6.08 | 6.09 | 6.04 | 6.04 | 6.04 | -0.98% | 37,490 |
| Mar 2, 2026 | 6.10 | 6.12 | 6.08 | 6.10 | 6.10 | -0.33% | 28,678 |
| Feb 27, 2026 | 6.11 | 6.14 | 6.09 | 6.12 | 6.12 | 0.99% | 84,570 |
| Feb 26, 2026 | 6.07 | 6.08 | 6.04 | 6.06 | 6.06 | 0.33% | 2,307 |
| Feb 25, 2026 | 6.03 | 6.06 | 6.01 | 6.04 | 6.04 | 0.33% | 24,635 |
| Feb 24, 2026 | 6.01 | 6.02 | 5.99 | 6.02 | 6.02 | -0.99% | 10,268 |
| Feb 23, 2026 | 6.08 | 6.08 | 6.06 | 6.08 | 6.08 | -0.90% | 11,714 |
| Feb 20, 2026 | 6.08 | 6.15 | 6.08 | 6.14 | 6.14 | -0.57% | 24,183 |
| Feb 19, 2026 | 6.15 | 6.17 | 6.15 | 6.17 | 6.17 | 1.48% | 4,105 |
| Feb 18, 2026 | 6.05 | 6.08 | 6.02 | 6.08 | 6.08 | 0.16% | 117,937 |
| Feb 17, 2026 | 6.08 | 6.08 | 6.06 | 6.07 | 6.07 | - | 24,056 |
| Feb 16, 2026 | 6.08 | 6.08 | 6.05 | 6.07 | 6.07 | 0.66% | 48,231 |
| Feb 13, 2026 | 6.03 | 6.06 | 6.03 | 6.03 | 6.03 | -1.79% | 22,607 |
| Feb 12, 2026 | 6.12 | 6.14 | 6.09 | 6.14 | 6.14 | -1.60% | 85,237 |
| Feb 11, 2026 | 6.25 | 6.25 | 6.20 | 6.24 | 6.24 | 0.65% | 53,928 |
| Feb 10, 2026 | 6.22 | 6.22 | 6.19 | 6.20 | 6.20 | -1.27% | 37,450 |
| Feb 9, 2026 | 6.29 | 6.30 | 6.26 | 6.28 | 6.28 | -0.16% | 19,726 |