Latitude Group Holdings Limited (ASX:LFS)
Australia · Delayed Price · Currency is AUD 1.125
-0.010 (-0.88%)
Nov 14, 2025, 9:59 AM AEST
Latitude Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 19,133 |
| Nov 12, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 35,604 |
| Nov 11, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 43,827 |
| Nov 10, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 36,254 |
| Nov 7, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 33,322 |
| Nov 6, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 62,378 |
| Nov 5, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 68,128 |
| Nov 4, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 118,179 |
| Nov 3, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 3.64% | 10,641 |
| Oct 31, 2025 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 26,968 |
| Oct 30, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 38,981 |
| Oct 29, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 9,370 |
| Oct 28, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 44,760 |
| Oct 27, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 38,390 |
| Oct 24, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 6,528 |
| Oct 23, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 23,445 |
| Oct 22, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 8,461 |
| Oct 21, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 4,151 |
| Oct 20, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 48,175 |
| Oct 17, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 2,086 |
| Oct 16, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 3,217 |
| Oct 15, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 17,158 |
| Oct 14, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 18,372 |
| Oct 13, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 8,244 |
| Oct 10, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 31,176 |
| Oct 9, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 42,638 |
| Oct 8, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 39,632 |
| Oct 7, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 39,632 |
| Oct 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 36,992 |
| Oct 5, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 36,992 |
| Oct 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 38,415 |
| Oct 2, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 38,415 |
| Oct 1, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 44,005 |
| Sep 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 150,534 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 157,957 |
| Sep 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 34,650 |
| Sep 26, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 149,393 |
| Sep 25, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 157,453 |
| Sep 24, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 166,636 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 185,081 |
| Sep 22, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 115,511 |
| Sep 19, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 188,265 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | 171,129 |
| Sep 17, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.11 | - | 204,596 |
| Sep 16, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.11 | - | 257,268 |
| Sep 15, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.11 | - | 101,451 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 126,005 |
| Sep 11, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 196,418 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 127,265 |
| Sep 9, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 134,002 |