Latitude Group Holdings Limited (ASX:LFS)
Australia · Delayed Price · Currency is AUD 0.9750
+0.0150 (1.56%)
Mar 18, 2026, 4:10 PM AEST
Latitude Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.56% | 151,444 |
| Mar 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 192,833 |
| Mar 16, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 47,949 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 35,050 |
| Mar 12, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 32,062 |
| Mar 11, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 12,242 |
| Mar 10, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 52,684 |
| Mar 9, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 139,206 |
| Mar 6, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 20,102 |
| Mar 5, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 66,858 |
| Mar 4, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 2.15% | 17,898 |
| Mar 3, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | - | 120,557 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 104,400 |
| Feb 27, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 293,327 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 194,688 |
| Feb 25, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 2.72% | 163,916 |
| Feb 24, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 234,643 |
| Feb 23, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 276,959 |
| Feb 20, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 8.88% | 505,290 |
| Feb 19, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -1.69% | 65,165 |
| Feb 17, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -0.28% | 48,506 |
| Feb 16, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 54,954 |
| Feb 13, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -4.26% | 83,496 |
| Feb 12, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.62% | 11,390 |
| Feb 11, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.63% | 5,996 |
| Feb 10, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.55% | 82,468 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.52% | 4,079 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | 2.11% | 3,224 |
| 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 |