Latitude Group Holdings Limited (ASX:LFS)
Australia · Delayed Price · Currency is AUD 0.9500
-0.0200 (-2.06%)
At close: Feb 5, 2026
Latitude Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 6,593 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.51% | 31,609 |
| Feb 3, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.86% | 132,010 |
| Feb 2, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 1.47% | 3,140 |
| Jan 30, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 1.02 | - | 9,608 |
| Jan 29, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 9,251 |
| Jan 28, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.99% | 66,758 |
| Jan 27, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 39,333 |
| Jan 23, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 87,715 |
| Jan 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | 12,012 |
| Jan 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 4,142 |
| Jan 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 1,177 |
| Jan 19, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.97% | 2,333 |
| Jan 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | 8 |
| Jan 15, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 13,545 |
| Jan 14, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 9,111 |
| Jan 13, 2026 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | - | 62,619 |
| Jan 12, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 1,809 |
| Jan 9, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | - | 468 |
| Jan 8, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 36,890 |
| Jan 7, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 1.44% | 980 |
| Jan 6, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -2.79% | 37,384 |
| Jan 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.42% | 8,458 |
| Jan 2, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 1.92% | 398 |
| Dec 31, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 2,540 |
| Dec 30, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 1,146 |
| Dec 29, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 35,170 |
| Dec 24, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | 195 |
| Dec 23, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.40% | 22 |
| Dec 22, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 3.86% | 9,451 |
| Dec 19, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.36% | 21,305 |
| Dec 18, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 9,311 |
| Dec 17, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | 1.90% | 13,999 |
| Dec 16, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 7,104 |
| Dec 15, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 22,122 |
| Dec 12, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.46% | 682 |
| Dec 11, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.45% | 26,020 |
| Dec 10, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 2,668 |
| Dec 9, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 23,122 |
| Dec 8, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.44% | 62,422 |
| Dec 5, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.44% | 63,856 |
| Dec 4, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.44% | 8,723 |
| 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 |