Latitude Group Holdings Limited (ASX:LFS)
Australia · Delayed Price · Currency is AUD 1.145
+0.010 (0.88%)
Aug 28, 2025, 11:26 AM AEST
Latitude Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.44% | 206,119 |
| Aug 27, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 191,742 |
| Aug 26, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 275,484 |
| Aug 25, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 448,522 |
| Aug 22, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 537,390 |
| Aug 21, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 300,536 |
| Aug 20, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 228,763 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 120,497 |
| Aug 18, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | - | 202,567 |
| Aug 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 20,002 |
| Aug 15, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 84,158 |
| Aug 14, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 224,319 |
| Aug 13, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 157,315 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 124,966 |
| Aug 11, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 193,686 |
| Aug 8, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 182,042 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 170,544 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 136,191 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 138,068 |
| Aug 4, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 152,357 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 177,586 |
| Jul 31, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 165,838 |
| Jul 30, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 90,699 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 235,603 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 36,319 |
| Jul 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1 |
| Jul 25, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 200,394 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | - | 342,004 |
| Jul 23, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 242,498 |
| Jul 22, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 161,514 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 327,821 |
| Jul 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 20,526 |
| Jul 18, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 176,142 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 244,593 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 149,609 |
| Jul 15, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 187,828 |
| Jul 14, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 226,513 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 173,447 |
| Jul 10, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 247,766 |
| Jul 9, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 237,091 |
| Jul 8, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 173,971 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 30,080 |
| Jul 4, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | - | 63,485 |
| Jul 3, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 77,805 |
| Jul 2, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 124,965 |
| Jul 1, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 201,232 |
| Jun 30, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 291,455 |
| Jun 27, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 1.80% | 81,222 |
| Jun 26, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 113,267 |
| Jun 25, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | - | 154,931 |