Latitude Group Holdings Limited (ASX:LFS)
Australia · Delayed Price · Currency is AUD 1.145
+0.005 (0.44%)
Oct 17, 2025, 4:10 PM AEST
Latitude Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 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 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 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 111,110 |
| Sep 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | 50,002 |
| Sep 5, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 146,175 |
| Sep 4, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 66,145 |
| Sep 3, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 148,440 |
| Sep 2, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.11 | -1.71% | 50,328 |
| Sep 1, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.13 | 0.86% | 57,866 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.12 | 0.87% | 25,063 |
| Aug 28, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.11 | 0.88% | 94,026 |
| Aug 27, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.10 | 0.88% | 191,742 |
| Aug 26, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.09 | - | 275,484 |
| Aug 25, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.09 | -0.88% | 448,522 |
| Aug 22, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.10 | - | 537,390 |
| Aug 21, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.10 | - | 300,536 |
| Aug 20, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.10 | - | 228,763 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.10 | 0.88% | 120,497 |
| Aug 18, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.09 | - | 202,567 |
| Aug 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -0.88% | 20,002 |
| Aug 15, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.10 | - | 84,158 |