Latitude Group Holdings Limited (ASX:LFS)
Australia · Delayed Price · Currency is AUD 1.120
-0.005 (-0.44%)
Dec 4, 2025, 3:02 PM AEST
Latitude Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.44% | 44,226 |
| Dec 2, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 55,460 |
| Dec 1, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 10,219 |
| Nov 28, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 20,178 |
| Nov 27, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.44% | 28,456 |
| Nov 26, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.44% | 74,129 |
| Nov 25, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.44% | 36,127 |
| Nov 24, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 48,928 |
| Nov 21, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 47,138 |
| Nov 20, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.89% | 15,778 |
| Nov 19, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 63,583 |
| Nov 18, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 2.26% | 84,041 |
| Nov 17, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -2.21% | 57,044 |
| Nov 14, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.44% | 54,938 |
| Nov 13, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 19,133 |
| Nov 12, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.44% | 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 | -0.44% | 36,254 |
| Nov 7, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.44% | 33,322 |
| Nov 6, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.44% | 62,378 |
| Nov 5, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 68,128 |
| Nov 4, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.44% | 118,179 |
| Nov 3, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 4.11% | 10,641 |
| Oct 31, 2025 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -3.95% | 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 | 1.33% | 8,461 |
| Oct 21, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.32% | 4,151 |
| Oct 20, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | -0.44% | 48,175 |
| Oct 17, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.44% | 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 | -0.44% | 17,158 |
| Oct 14, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.44% | 18,372 |
| Oct 13, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 8,244 |
| Oct 10, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 31,176 |
| Oct 9, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 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 | -0.43% | 11,567 |
| Oct 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 36,992 |
| Oct 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 17,125 |
| 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 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 |